Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.10 37.94 37.09 37.81 2,763,989 +0.82(+2.20%)
Sep 29, 2016 37.07 37.48 36.91 36.99 1,884,655 -0.10(-0.26%)
Sep 28, 2016 36.97 37.20 36.75 37.09 2,127,734 +0.11(+0.31%)
Sep 27, 2016 37.01 37.43 36.89 36.97 2,400,385 -0.04(-0.12%)
Sep 26, 2016 38.07 38.07 36.96 37.02 2,985,457 -1.13(-2.97%)
Sep 23, 2016 38.11 38.59 38.03 38.15 3,182,719 +0.06(+0.16%)
Sep 22, 2016 38.37 39.35 37.86 38.09 5,665,674 +0.28(+0.74%)
Sep 21, 2016 37.69 38.01 37.22 37.81 3,988,819 +0.05(+0.14%)
Sep 20, 2016 38.01 38.17 37.61 37.75 2,506,477 -0.25(-0.67%)
Sep 19, 2016 38.11 38.32 37.73 38.01 2,357,436 +0.12(+0.32%)
Sep 16, 2016 37.56 37.96 37.39 37.89 3,574,351 +0.09(+0.23%)
Sep 15, 2016 37.43 38.08 37.17 37.80 2,447,015 +0.15(+0.40%)
Sep 14, 2016 37.88 37.97 37.16 37.65 2,318,092 -0.19(-0.50%)
Sep 13, 2016 37.92 38.21 37.61 37.84 2,783,499 -0.51(-1.32%)
Sep 12, 2016 37.91 38.62 37.59 38.34 2,034,406 +0.32(+0.85%)
Sep 09, 2016 39.60 39.68 38.02 38.02 3,613,734 -1.67(-4.21%)
Sep 08, 2016 40.23 40.36 39.67 39.69 3,072,838 -0.84(-2.07%)
Sep 07, 2016 40.29 40.62 40.04 40.53 2,393,227 +0.10(+0.26%)
Sep 06, 2016 40.39 40.61 40.11 40.43 2,360,409 +0.04(+0.09%)
Sep 02, 2016 40.33 40.39 40.39 40.39 1,617,719 +0.26(+0.65%)
Sep 01, 2016 40.58 40.84 39.86 40.13 2,029,111 -0.42(-1.04%)
Aug 31, 2016 40.27 40.74 40.13 40.55 2,549,912 +0.35(+0.87%)
Aug 30, 2016 40.12 40.57 39.83 40.20 3,246,462 +0.26(+0.66%)
Aug 29, 2016 39.87 40.16 39.52 39.94 1,939,607 +0.19(+0.48%)
Aug 26, 2016 40.49 40.53 39.38 39.74 2,910,208 -0.80(-1.96%)
Aug 25, 2016 40.10 40.71 39.92 40.54 2,232,204 +0.44(+1.09%)
Aug 24, 2016 40.13 40.35 39.87 40.10 2,338,446 +0.04(+0.11%)
Aug 23, 2016 39.48 40.13 39.24 40.06 1,664,378 +0.73(+1.85%)
Aug 22, 2016 39.62 39.78 39.08 39.33 1,355,895 -0.45(-1.12%)
Aug 19, 2016 39.74 39.88 39.31 39.78 1,417,279 -0.10(-0.24%)
Aug 18, 2016 39.65 39.89 39.17 39.87 1,685,887 +0.33(+0.84%)
Aug 17, 2016 39.94 39.94 39.10 39.54 2,162,567 -0.55(-1.37%)
Aug 16, 2016 40.34 40.61 39.96 40.09 2,285,723 -0.57(-1.40%)
Aug 15, 2016 40.32 40.93 40.26 40.66 2,373,893 +0.32(+0.80%)
Aug 12, 2016 39.90 40.70 39.81 40.34 4,826,324 +0.35(+0.87%)
Aug 11, 2016 38.87 40.01 38.86 39.99 2,025,469 +1.39(+3.60%)
Aug 10, 2016 38.96 39.37 38.51 38.60 1,199,735 -0.36(-0.92%)
Aug 09, 2016 39.29 39.42 38.87 38.96 1,516,786 -0.36(-0.91%)
Aug 08, 2016 39.32 39.90 39.24 39.31 1,368,581 +0.13(+0.33%)
Aug 05, 2016 38.12 39.30 38.06 39.18 1,992,027 +1.22(+3.23%)
Aug 04, 2016 38.13 38.53 37.61 37.96 1,513,110 -0.26(-0.69%)
Aug 03, 2016 37.89 38.26 36.65 38.22 2,518,135 +0.11(+0.30%)
Aug 02, 2016 39.22 39.52 38.10 38.11 3,386,606 -1.29(-3.26%)
Aug 01, 2016 39.31 39.86 38.94 39.39 3,175,260 +0.09(+0.22%)
Jul 29, 2016 38.45 39.34 38.35 39.31 2,830,027 +0.77(+2.00%)
Jul 28, 2016 38.48 38.66 37.99 38.54 2,219,529 +0.11(+0.30%)
Jul 27, 2016 38.76 38.99 38.10 38.42 2,386,505 -0.45(-1.17%)
Jul 26, 2016 38.62 39.06 38.30 38.88 1,971,989 +0.22(+0.57%)
Jul 25, 2016 38.93 39.14 38.62 38.66 2,100,093 -0.24(-0.61%)
Jul 22, 2016 38.76 38.99 38.36 38.90 1,147,656 +0.31(+0.82%)
Jul 21, 2016 38.91 39.10 38.51 38.58 1,347,631 -0.28(-0.72%)
Jul 20, 2016 38.69 38.92 38.61 38.86 1,441,783 +0.19(+0.50%)
Jul 19, 2016 38.62 38.88 38.56 38.67 1,624,379 -0.10(-0.27%)
Jul 18, 2016 38.90 39.13 38.76 38.77 2,214,201 -0.03(-0.07%)
Jul 15, 2016 39.62 39.62 38.79 38.80 2,423,524 -0.51(-1.29%)
Jul 14, 2016 39.80 39.83 39.27 39.31 1,479,100 -0.08(-0.20%)
Jul 13, 2016 40.06 40.20 39.18 39.38 2,150,775 -0.69(-1.72%)
Jul 12, 2016 39.98 40.33 39.63 40.08 2,954,228 +0.59(+1.51%)
Jul 11, 2016 38.92 39.68 38.91 39.48 2,879,668 +0.60(+1.55%)
Jul 08, 2016 38.31 38.97 37.94 38.88 2,115,359 +0.94(+2.47%)
Jul 07, 2016 38.20 38.68 37.72 37.94 2,120,575 +0.99(+2.67%)
Jul 05, 2016 38.08 38.22 36.60 36.95 2,510,692 -1.15(-3.01%)
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.