Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.61 41.85 41.41 41.61 4,168,051 +0.49(+1.19%)
Sep 29, 2016 41.36 41.70 41.08 41.12 3,670,051 -0.21(-0.50%)
Sep 28, 2016 41.99 42.02 40.97 41.33 7,092,112 -0.68(-1.61%)
Sep 27, 2016 41.62 42.02 41.25 42.00 3,072,071 +0.56(+1.36%)
Sep 26, 2016 42.22 42.22 41.37 41.44 3,538,856 -0.84(-1.98%)
Sep 23, 2016 42.19 42.39 42.14 42.28 3,989,391 +0.05(+0.12%)
Sep 22, 2016 42.23 42.53 42.05 42.23 2,600,154 +0.12(+0.28%)
Sep 21, 2016 42.14 42.17 41.64 42.11 3,805,421 +0.43(+1.03%)
Sep 20, 2016 42.30 42.37 41.58 41.68 3,900,462 -0.33(-0.78%)
Sep 19, 2016 42.02 42.31 41.74 42.00 3,882,324 +0.31(+0.75%)
Sep 16, 2016 41.47 41.76 41.10 41.69 11,233,018 -0.03(-0.07%)
Sep 15, 2016 41.02 42.08 40.99 41.72 11,763,384 -1.37(-3.17%)
Sep 14, 2016 43.55 43.58 42.87 43.09 4,024,819 -0.33(-0.75%)
Sep 13, 2016 44.58 44.58 43.24 43.41 3,647,978 -0.86(-1.94%)
Sep 12, 2016 45.05 45.05 43.28 44.27 3,188,521 +0.90(+2.07%)
Sep 09, 2016 44.27 44.30 43.37 43.38 3,025,827 -1.05(-2.36%)
Sep 08, 2016 44.87 45.00 44.27 44.42 3,213,985 -0.58(-1.29%)
Sep 07, 2016 44.17 45.00 43.99 45.00 4,962,799 +0.90(+2.04%)
Sep 06, 2016 43.47 44.43 43.47 44.10 4,339,284 -0.18(-0.42%)
Sep 02, 2016 44.94 44.29 44.29 44.29 4,181,707 -1.13(-2.49%)
Sep 01, 2016 45.25 45.43 44.90 45.42 4,270,080 -0.36(-0.79%)
Aug 31, 2016 45.97 46.17 45.25 45.78 2,970,119 -0.35(-0.75%)
Aug 30, 2016 46.86 46.91 45.93 46.12 3,060,731 -1.12(-2.37%)
Aug 29, 2016 47.15 47.65 47.08 47.25 1,772,289 +0.04(+0.08%)
Aug 26, 2016 47.38 47.88 47.00 47.21 1,245,648 -0.17(-0.36%)
Aug 25, 2016 47.37 47.88 47.16 47.38 1,815,122 -0.25(-0.53%)
Aug 24, 2016 47.97 48.07 47.53 47.63 2,722,500 -0.41(-0.86%)
Aug 23, 2016 47.66 48.10 47.47 48.04 2,738,811 +0.48(+1.01%)
Aug 22, 2016 47.77 48.04 47.51 47.56 3,099,966 -0.27(-0.57%)
Aug 19, 2016 47.19 47.93 47.18 47.84 2,669,714 +0.48(+1.01%)
Aug 18, 2016 47.02 47.36 46.93 47.36 2,678,675 +0.31(+0.66%)
Aug 17, 2016 47.04 47.18 46.87 47.05 1,826,067 -0.11(-0.23%)
Aug 16, 2016 47.19 47.50 47.02 47.16 1,790,737 -0.04(-0.09%)
Aug 15, 2016 47.16 47.57 47.11 47.20 2,035,506 +0.09(+0.19%)
Aug 12, 2016 46.92 47.27 46.81 47.11 1,978,136 -0.05(-0.11%)
Aug 11, 2016 46.30 47.22 46.01 47.17 3,336,015 +1.63(+3.58%)
Aug 10, 2016 45.72 46.29 45.46 45.53 1,831,968 +0.30(+0.67%)
Aug 09, 2016 45.81 45.96 45.13 45.23 2,526,600 -0.82(-1.78%)
Aug 08, 2016 46.02 46.43 45.81 46.05 3,456,075 +0.19(+0.42%)
Aug 05, 2016 45.28 45.95 45.28 45.86 2,872,533 +0.94(+2.10%)
Aug 04, 2016 44.81 45.25 44.70 44.91 3,177,621 +0.16(+0.36%)
Aug 03, 2016 43.69 44.81 43.31 44.75 4,478,373 +0.49(+1.10%)
Aug 02, 2016 45.84 45.84 44.19 44.27 4,995,820 -1.75(-3.80%)
Aug 01, 2016 45.79 46.18 45.31 46.01 3,346,412 -0.04(-0.10%)
Jul 29, 2016 45.37 46.13 45.18 46.06 3,770,485 +0.59(+1.30%)
Jul 28, 2016 45.50 45.55 45.08 45.47 2,083,921 -0.07(-0.15%)
Jul 27, 2016 45.86 45.89 45.17 45.53 3,232,146 -0.21(-0.47%)
Jul 26, 2016 46.01 46.41 45.62 45.75 2,474,243 -0.38(-0.82%)
Jul 25, 2016 45.90 46.24 45.64 46.12 3,663,786 +0.11(+0.24%)
Jul 22, 2016 46.69 47.14 45.13 46.01 6,625,371 -0.59(-1.27%)
Jul 21, 2016 47.45 47.66 46.39 46.60 4,473,675 -0.77(-1.63%)
Jul 20, 2016 47.22 47.56 47.14 47.38 2,613,794 +0.31(+0.66%)
Jul 19, 2016 46.92 47.13 46.67 47.07 3,680,989 -0.16(-0.33%)
Jul 18, 2016 47.21 47.64 47.06 47.22 2,359,992 -0.01(-0.03%)
Jul 15, 2016 47.73 47.78 47.08 47.24 3,245,703 -0.51(-1.07%)
Jul 14, 2016 48.00 48.14 47.65 47.75 1,625,098 +0.00(+0.00%)
Jul 13, 2016 47.91 47.91 47.36 47.75 1,761,935 +0.07(+0.15%)
Jul 12, 2016 47.33 47.79 47.33 47.67 2,713,356 +0.38(+0.80%)
Jul 11, 2016 47.26 47.73 47.17 47.30 3,310,050 +0.04(+0.09%)
Jul 08, 2016 46.64 47.51 46.29 47.25 2,374,628 +0.97(+2.09%)
Jul 07, 2016 45.92 46.42 45.85 46.29 2,294,317 +0.40(+0.87%)
Jul 06, 2016 45.51 46.20 44.69 45.89 3,031,441 +1.06(+2.37%)
Jul 05, 2016 45.73 45.85 44.56 44.83 3,843,650 -1.14(-2.47%)
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.