Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.56 39.77 38.70 39.00 1,730,091 -0.55(-1.38%)
Aug 30, 2016 40.50 40.73 39.34 39.54 1,611,951 -0.96(-2.36%)
Aug 29, 2016 40.36 41.02 39.99 40.50 2,324,570 +0.51(+1.29%)
Aug 26, 2016 43.07 43.48 39.63 39.98 5,781,433 -1.87(-4.48%)
Aug 25, 2016 42.64 43.48 40.71 41.86 4,181,096 -1.88(-4.30%)
Aug 24, 2016 43.49 43.86 43.15 43.74 1,645,062 -0.19(-0.43%)
Aug 23, 2016 42.26 44.29 42.26 43.93 2,123,698 +1.79(+4.24%)
Aug 22, 2016 42.09 42.32 41.72 42.14 856,680 -0.12(-0.28%)
Aug 19, 2016 42.92 43.06 41.96 42.26 1,713,291 -0.82(-1.91%)
Aug 18, 2016 43.27 43.38 42.78 43.08 709,359 -0.01(-0.02%)
Aug 17, 2016 43.27 43.63 42.71 43.09 682,088 -0.33(-0.76%)
Aug 16, 2016 43.92 43.96 43.28 43.42 887,075 -0.66(-1.51%)
Aug 15, 2016 43.69 44.51 43.54 44.09 1,183,999 +0.40(+0.90%)
Aug 12, 2016 43.48 43.70 42.93 43.69 1,027,575 +0.36(+0.84%)
Aug 11, 2016 43.05 44.20 42.68 43.33 1,700,486 +0.66(+1.54%)
Aug 10, 2016 42.46 42.91 42.05 42.67 591,033 +0.27(+0.63%)
Aug 09, 2016 42.32 42.99 41.56 42.40 961,656 -0.06(-0.13%)
Aug 08, 2016 42.69 43.03 42.36 42.46 1,072,222 +0.06(+0.13%)
Aug 05, 2016 41.78 43.13 41.72 42.40 1,268,165 +0.84(+2.02%)
Aug 04, 2016 41.43 42.03 41.36 41.57 746,292 +0.08(+0.19%)
Aug 03, 2016 40.05 41.50 39.33 41.49 1,463,427 +1.02(+2.52%)
Aug 02, 2016 42.30 42.54 40.44 40.47 2,301,752 -2.30(-5.38%)
Aug 01, 2016 42.05 42.81 41.64 42.77 1,197,004 +0.72(+1.71%)
Jul 29, 2016 41.70 42.17 41.20 42.05 1,787,889 +0.35(+0.83%)
Jul 28, 2016 41.63 41.87 41.00 41.70 824,846 -0.01(-0.02%)
Jul 27, 2016 42.36 42.46 41.17 41.71 915,638 -0.76(-1.79%)
Jul 26, 2016 42.55 42.66 41.84 42.47 1,417,286 -0.08(-0.19%)
Jul 25, 2016 42.21 42.56 41.88 42.55 1,668,841 +0.42(+0.99%)
Jul 22, 2016 41.52 42.22 41.34 42.13 1,204,299 +0.68(+1.64%)
Jul 21, 2016 41.77 41.84 41.37 41.45 652,556 -0.32(-0.76%)
Jul 20, 2016 41.40 41.91 41.19 41.76 655,556 +0.40(+0.96%)
Jul 19, 2016 41.69 41.86 41.25 41.37 849,266 -0.21(-0.51%)
Jul 18, 2016 40.67 41.62 40.63 41.58 862,037 +0.96(+2.37%)
Jul 15, 2016 40.76 40.95 39.98 40.62 1,280,976 +0.02(+0.04%)
Jul 14, 2016 41.40 41.52 40.59 40.60 1,007,493 -0.62(-1.52%)
Jul 13, 2016 41.61 42.26 41.18 41.23 1,998,193 -0.47(-1.12%)
Jul 12, 2016 41.61 42.06 41.53 41.69 1,497,643 +0.14(+0.34%)
Jul 11, 2016 40.76 41.93 40.76 41.55 1,738,613 +1.15(+2.84%)
Jul 08, 2016 39.93 40.46 39.75 40.40 1,056,405 +0.66(+1.65%)
Jul 07, 2016 39.72 40.13 39.40 39.75 984,667 +0.14(+0.36%)
Jul 06, 2016 39.32 39.68 39.14 39.60 760,164 +0.09(+0.22%)
Jul 05, 2016 39.68 40.32 39.30 39.52 1,374,089 -0.09(-0.22%)
Jul 01, 2016 39.60 39.60 39.60 39.60 932,244 -0.02(-0.04%)
Jun 30, 2016 40.06 40.11 39.48 39.62 1,486,239 -0.26(-0.65%)
Jun 29, 2016 39.88 40.28 39.45 39.88 1,638,263 +0.60(+1.53%)
Jun 28, 2016 38.80 39.37 38.80 39.28 1,174,380 +0.51(+1.30%)
Jun 27, 2016 38.73 38.92 37.90 38.77 1,203,370 -0.20(-0.51%)
Jun 24, 2016 38.51 39.30 38.07 38.97 2,142,516 +0.02(+0.06%)
Jun 23, 2016 39.52 39.52 38.90 38.95 1,178,478 -0.28(-0.71%)
Jun 22, 2016 39.45 39.81 39.00 39.23 1,418,437 +0.02(+0.04%)
Jun 21, 2016 39.95 40.14 39.19 39.21 1,630,696 -0.78(-1.96%)
Jun 20, 2016 40.09 40.37 39.83 39.99 1,144,214 +0.28(+0.72%)
Jun 17, 2016 40.09 40.40 39.65 39.71 2,653,635 -0.24(-0.59%)
Jun 16, 2016 40.23 40.42 39.74 39.94 1,309,033 -0.38(-0.94%)
Jun 15, 2016 40.38 40.98 40.23 40.32 1,284,936 +0.25(+0.61%)
Jun 14, 2016 40.77 40.99 39.87 40.08 1,921,581 -0.58(-1.42%)
Jun 13, 2016 41.53 41.57 40.54 40.66 1,517,652 -0.98(-2.35%)
Jun 10, 2016 41.45 41.71 41.18 41.64 1,322,568 -0.18(-0.43%)
Jun 09, 2016 41.94 41.94 41.49 41.82 1,124,306 -0.14(-0.34%)
Jun 08, 2016 41.51 42.06 41.35 41.96 1,178,451 +0.34(+0.82%)
Jun 07, 2016 40.91 41.75 40.91 41.62 1,781,475 +0.65(+1.60%)
Jun 06, 2016 41.86 41.89 40.89 40.97 1,945,782 -0.83(-2.00%)
Jun 03, 2016 41.49 42.01 40.86 41.80 1,686,041 +0.57(+1.39%)
Jun 02, 2016 40.91 41.49 40.20 41.23 1,800,243 -0.06(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.