Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.68 41.92 41.48 41.68 4,160,484 +0.49(+1.19%)
Sep 29, 2016 41.44 41.77 41.16 41.19 3,663,388 -0.21(-0.50%)
Sep 28, 2016 42.06 42.09 41.05 41.40 7,079,237 -0.68(-1.61%)
Sep 27, 2016 41.69 42.10 41.33 42.08 3,066,494 +0.57(+1.36%)
Sep 26, 2016 42.29 42.29 41.45 41.51 3,532,432 -0.84(-1.98%)
Sep 23, 2016 42.26 42.47 42.21 42.35 3,982,149 +0.05(+0.12%)
Sep 22, 2016 42.31 42.61 42.12 42.30 2,595,434 +0.12(+0.28%)
Sep 21, 2016 42.21 42.25 41.71 42.18 3,798,513 +0.43(+1.03%)
Sep 20, 2016 42.38 42.45 41.65 41.75 3,893,381 -0.33(-0.78%)
Sep 19, 2016 42.10 42.38 41.81 42.08 3,875,276 +0.31(+0.75%)
Sep 16, 2016 41.54 41.84 41.17 41.77 11,212,626 -0.03(-0.07%)
Sep 15, 2016 41.09 42.15 41.06 41.80 11,742,029 -1.37(-3.17%)
Sep 14, 2016 43.63 43.66 42.95 43.16 4,017,512 -0.33(-0.75%)
Sep 13, 2016 44.66 44.66 43.32 43.49 3,641,355 -0.86(-1.95%)
Sep 12, 2016 45.14 45.14 43.36 44.35 3,182,733 +0.90(+2.07%)
Sep 09, 2016 44.35 44.38 43.45 43.45 3,020,334 -1.05(-2.36%)
Sep 08, 2016 44.95 45.08 44.35 44.50 3,208,150 -0.58(-1.29%)
Sep 07, 2016 44.25 45.08 44.07 45.08 4,953,790 +0.90(+2.04%)
Sep 06, 2016 43.55 44.51 43.55 44.18 4,331,406 -0.18(-0.42%)
Sep 02, 2016 45.03 44.37 44.37 44.37 4,174,115 -1.13(-2.49%)
Sep 01, 2016 45.34 45.51 44.98 45.50 4,262,327 -0.36(-0.79%)
Aug 31, 2016 46.05 46.25 45.34 45.86 2,964,727 -0.35(-0.75%)
Aug 30, 2016 46.94 46.99 46.01 46.21 3,055,174 -1.12(-2.37%)
Aug 29, 2016 47.24 47.74 47.16 47.33 1,769,072 +0.04(+0.08%)
Aug 26, 2016 47.47 47.97 47.09 47.30 1,243,387 -0.17(-0.36%)
Aug 25, 2016 47.46 47.97 47.24 47.47 1,811,826 -0.25(-0.53%)
Aug 24, 2016 48.06 48.15 47.62 47.72 2,717,557 -0.41(-0.86%)
Aug 23, 2016 47.75 48.19 47.56 48.13 2,733,839 +0.48(+1.01%)
Aug 22, 2016 47.86 48.13 47.60 47.65 3,094,338 -0.27(-0.57%)
Aug 19, 2016 47.27 48.02 47.27 47.92 2,664,867 +0.48(+1.01%)
Aug 18, 2016 47.11 47.45 47.02 47.44 2,673,812 +0.31(+0.66%)
Aug 17, 2016 47.13 47.27 46.96 47.13 1,822,752 -0.11(-0.23%)
Aug 16, 2016 47.28 47.59 47.11 47.24 1,787,486 -0.04(-0.09%)
Aug 15, 2016 47.24 47.66 47.20 47.29 2,031,811 +0.09(+0.19%)
Aug 12, 2016 47.01 47.35 46.90 47.20 1,974,545 -0.05(-0.11%)
Aug 11, 2016 46.39 47.30 46.10 47.25 3,329,959 +1.63(+3.58%)
Aug 10, 2016 45.80 46.38 45.54 45.62 1,828,643 +0.30(+0.67%)
Aug 09, 2016 45.90 46.05 45.21 45.31 2,522,013 -0.82(-1.78%)
Aug 08, 2016 46.11 46.52 45.89 46.13 3,449,800 +0.19(+0.42%)
Aug 05, 2016 45.36 46.03 45.36 45.94 2,867,318 +0.95(+2.10%)
Aug 04, 2016 44.89 45.33 44.78 45.00 3,171,852 +0.16(+0.36%)
Aug 03, 2016 43.77 44.89 43.39 44.83 4,470,243 +0.49(+1.10%)
Aug 02, 2016 45.93 45.93 44.27 44.35 4,986,750 -1.75(-3.80%)
Aug 01, 2016 45.87 46.27 45.40 46.10 3,340,336 -0.04(-0.10%)
Jul 29, 2016 45.45 46.22 45.26 46.14 3,763,640 +0.59(+1.30%)
Jul 28, 2016 45.58 45.63 45.16 45.55 2,080,138 -0.07(-0.15%)
Jul 27, 2016 45.94 45.97 45.25 45.62 3,226,278 -0.21(-0.47%)
Jul 26, 2016 46.09 46.50 45.71 45.83 2,469,751 -0.38(-0.82%)
Jul 25, 2016 45.98 46.32 45.72 46.21 3,657,134 +0.11(+0.24%)
Jul 22, 2016 46.78 47.23 45.21 46.10 6,613,343 -0.59(-1.27%)
Jul 21, 2016 47.54 47.75 46.47 46.69 4,465,554 -0.78(-1.64%)
Jul 20, 2016 47.30 47.65 47.23 47.47 2,609,048 +0.31(+0.66%)
Jul 19, 2016 47.01 47.21 46.76 47.15 3,674,306 -0.16(-0.33%)
Jul 18, 2016 47.30 47.72 47.15 47.31 2,355,707 -0.01(-0.03%)
Jul 15, 2016 47.82 47.86 47.17 47.32 3,239,810 -0.51(-1.07%)
Jul 14, 2016 48.09 48.23 47.74 47.83 1,622,148 +0.00(+0.00%)
Jul 13, 2016 48.00 48.00 47.44 47.83 1,758,736 +0.07(+0.15%)
Jul 12, 2016 47.42 47.88 47.42 47.76 2,708,430 +0.38(+0.80%)
Jul 11, 2016 47.35 47.81 47.25 47.38 3,304,041 +0.04(+0.09%)
Jul 08, 2016 46.73 47.59 46.37 47.34 2,370,317 +0.97(+2.09%)
Jul 07, 2016 46.00 46.50 45.94 46.37 2,290,152 +0.40(+0.87%)
Jul 06, 2016 45.60 46.28 44.77 45.97 3,025,938 +1.06(+2.37%)
Jul 05, 2016 45.81 45.94 44.64 44.91 3,836,672 -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.