Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.54 40.72 39.86 40.09 2,467,474 -0.34(-0.85%)
Sep 29, 2016 40.85 40.93 40.18 40.43 1,829,744 -0.62(-1.51%)
Sep 28, 2016 41.35 41.42 40.57 41.05 2,499,758 -0.16(-0.40%)
Sep 27, 2016 42.19 42.31 41.14 41.21 1,891,364 -0.75(-1.79%)
Sep 26, 2016 42.14 42.19 41.81 41.96 1,428,224 -0.18(-0.43%)
Sep 23, 2016 41.75 42.27 41.56 42.14 1,933,741 +0.24(+0.56%)
Sep 22, 2016 41.85 41.96 41.46 41.91 1,562,565 +0.22(+0.53%)
Sep 21, 2016 40.80 41.73 40.77 41.69 1,965,992 +0.85(+2.08%)
Sep 20, 2016 40.94 41.31 40.83 40.84 1,710,531 +0.05(+0.12%)
Sep 19, 2016 40.34 40.80 40.24 40.79 2,259,982 +0.54(+1.34%)
Sep 16, 2016 39.57 40.31 39.32 40.25 2,500,594 +0.60(+1.50%)
Sep 15, 2016 39.45 39.78 39.31 39.66 1,875,129 +0.13(+0.33%)
Sep 14, 2016 39.31 39.72 39.19 39.53 1,589,568 +0.32(+0.81%)
Sep 13, 2016 39.72 39.75 38.96 39.21 2,176,204 -0.62(-1.56%)
Sep 12, 2016 39.19 39.89 39.13 39.83 2,226,441 +0.65(+1.66%)
Sep 09, 2016 40.30 40.36 39.15 39.18 2,363,105 -1.46(-3.59%)
Sep 08, 2016 40.68 40.95 40.45 40.64 1,802,856 -0.14(-0.34%)
Sep 07, 2016 40.59 40.81 40.42 40.77 1,317,626 +0.15(+0.36%)
Sep 06, 2016 40.37 40.73 40.17 40.63 1,573,260 +0.49(+1.23%)
Sep 02, 2016 39.72 40.13 40.13 40.13 2,349,248 +0.41(+1.04%)
Sep 01, 2016 39.92 40.00 39.67 39.72 1,600,707 -0.22(-0.55%)
Aug 31, 2016 39.87 40.02 39.72 39.94 1,793,442 +0.10(+0.24%)
Aug 30, 2016 40.21 40.44 39.80 39.84 1,206,124 -0.38(-0.94%)
Aug 29, 2016 40.01 40.34 40.01 40.22 1,822,624 +0.30(+0.75%)
Aug 26, 2016 40.80 41.01 39.89 39.92 1,729,546 -0.84(-2.06%)
Aug 25, 2016 40.72 40.88 40.66 40.76 1,152,731 +0.10(+0.24%)
Aug 24, 2016 40.64 40.80 40.36 40.67 1,919,318 -0.08(-0.20%)
Aug 23, 2016 41.01 41.28 40.75 40.75 1,015,775 -0.19(-0.45%)
Aug 22, 2016 40.97 41.14 40.88 40.93 1,588,781 +0.06(+0.16%)
Aug 19, 2016 41.41 41.43 40.62 40.87 1,697,067 -0.63(-1.52%)
Aug 18, 2016 40.98 41.50 40.94 41.50 1,828,222 +0.52(+1.26%)
Aug 17, 2016 40.20 41.09 39.88 40.98 2,480,709 +0.72(+1.79%)
Aug 16, 2016 40.63 40.66 40.25 40.26 2,136,359 -0.48(-1.17%)
Aug 15, 2016 41.22 41.39 40.72 40.74 1,209,503 -0.52(-1.25%)
Aug 12, 2016 41.40 41.61 41.24 41.26 1,435,722 +0.02(+0.06%)
Aug 11, 2016 41.23 41.35 41.23 41.23 1,082,899 +0.00(+0.00%)
Aug 10, 2016 41.27 41.39 41.11 41.23 1,206,592 +0.06(+0.16%)
Aug 09, 2016 41.10 41.41 40.99 41.17 1,129,156 +0.00(+0.00%)
Aug 08, 2016 41.30 41.63 41.11 41.17 1,583,423 -0.05(-0.12%)
Aug 05, 2016 42.01 42.23 41.11 41.22 2,718,099 -0.68(-1.62%)
Aug 04, 2016 41.79 42.18 41.72 41.90 1,824,089 +0.15(+0.37%)
Aug 03, 2016 42.09 42.13 41.52 41.74 2,192,019 -0.42(-1.00%)
Aug 02, 2016 42.00 42.36 41.94 42.16 1,262,451 -0.28(-0.67%)
Aug 01, 2016 42.37 42.50 42.22 42.45 1,850,632 +0.06(+0.15%)
Jul 29, 2016 42.16 42.56 42.09 42.38 1,493,236 +0.23(+0.56%)
Jul 28, 2016 41.85 42.19 41.73 42.15 1,143,478 +0.31(+0.73%)
Jul 27, 2016 42.07 42.23 41.43 41.84 1,901,747 -0.36(-0.86%)
Jul 26, 2016 42.71 42.71 41.98 42.20 1,480,617 -0.39(-0.91%)
Jul 25, 2016 42.70 42.78 42.36 42.59 957,528 -0.14(-0.32%)
Jul 22, 2016 42.22 42.81 42.22 42.73 2,118,415 +0.51(+1.21%)
Jul 21, 2016 42.06 42.25 41.76 42.22 2,705,617 +0.02(+0.06%)
Jul 20, 2016 42.30 42.32 42.02 42.19 1,023,828 -0.11(-0.25%)
Jul 19, 2016 42.57 42.57 42.13 42.30 1,255,906 -0.14(-0.32%)
Jul 18, 2016 42.45 42.62 42.39 42.44 1,235,040 +0.00(+0.00%)
Jul 15, 2016 42.30 42.52 42.25 42.44 1,488,237 +0.22(+0.52%)
Jul 14, 2016 42.48 42.59 40.93 42.22 1,564,036 -0.52(-1.21%)
Jul 13, 2016 42.62 42.76 42.45 42.74 1,436,364 +0.34(+0.80%)
Jul 12, 2016 42.44 42.71 42.28 42.40 2,319,172 -0.39(-0.91%)
Jul 11, 2016 42.78 42.91 42.33 42.78 2,078,867 -0.17(-0.40%)
Jul 08, 2016 42.36 42.98 42.55 42.95 2,205,876 +0.40(+0.95%)
Jul 07, 2016 43.34 43.34 42.40 42.55 3,270,652 -0.91(-2.08%)
Jul 06, 2016 43.45 43.57 42.91 43.46 2,957,983 +0.01(+0.02%)
Jul 05, 2016 43.44 43.71 43.32 43.45 4,072,375 +0.01(+0.02%)
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.