Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 41.37 41.72 41.02 41.09 1,617,639 -0.20(-0.49%)
Aug 30, 2016 41.99 42.25 41.21 41.29 1,529,142 -0.71(-1.69%)
Aug 29, 2016 42.03 42.30 41.84 42.00 1,777,356 -0.03(-0.06%)
Aug 26, 2016 42.44 42.61 41.82 42.03 1,558,036 -0.27(-0.63%)
Aug 25, 2016 41.41 42.70 41.41 42.29 1,845,967 -0.06(-0.14%)
Aug 24, 2016 43.26 43.83 42.12 42.35 4,093,819 -2.58(-5.74%)
Aug 23, 2016 44.56 45.29 44.54 44.93 1,574,320 +0.43(+0.96%)
Aug 22, 2016 44.54 44.74 44.07 44.50 2,134,201 -1.02(-2.24%)
Aug 19, 2016 45.76 45.84 45.38 45.53 1,037,773 -0.37(-0.80%)
Aug 18, 2016 45.73 45.99 45.12 45.89 1,052,647 +0.06(+0.13%)
Aug 17, 2016 46.17 46.19 45.42 45.84 1,250,280 -0.36(-0.78%)
Aug 16, 2016 46.34 46.46 46.13 46.20 893,971 -0.33(-0.72%)
Aug 15, 2016 46.35 46.54 46.12 46.53 731,800 +0.40(+0.87%)
Aug 12, 2016 46.46 46.52 46.03 46.13 748,160 -0.16(-0.34%)
Aug 11, 2016 46.33 46.40 45.75 46.29 875,423 +0.18(+0.38%)
Aug 10, 2016 45.73 46.12 45.53 46.11 1,733,032 +0.60(+1.32%)
Aug 09, 2016 46.07 46.20 45.40 45.51 1,521,107 -0.42(-0.91%)
Aug 08, 2016 46.20 46.29 45.86 45.93 1,324,531 -0.05(-0.11%)
Aug 05, 2016 45.97 46.26 45.65 45.98 1,713,350 +0.32(+0.70%)
Aug 04, 2016 45.08 46.09 45.00 45.66 2,389,901 -0.77(-1.66%)
Aug 03, 2016 45.83 46.50 45.63 46.43 1,619,995 +0.50(+1.09%)
Aug 02, 2016 46.48 46.74 45.76 45.93 2,151,739 -0.74(-1.60%)
Aug 01, 2016 45.61 47.04 45.58 46.67 3,600,875 +1.19(+2.61%)
Jul 29, 2016 44.87 45.93 44.67 45.48 2,651,061 +0.66(+1.48%)
Jul 28, 2016 43.53 45.04 43.16 44.82 3,552,899 +1.47(+3.38%)
Jul 27, 2016 42.08 43.65 41.99 43.36 6,741,332 +4.52(+11.64%)
Jul 26, 2016 38.39 38.95 38.33 38.84 1,417,254 +0.39(+1.02%)
Jul 25, 2016 38.59 38.63 38.26 38.44 1,152,101 -0.11(-0.28%)
Jul 22, 2016 38.29 38.59 38.20 38.55 581,228 +0.28(+0.74%)
Jul 21, 2016 38.20 38.46 38.02 38.27 571,057 +0.01(+0.02%)
Jul 20, 2016 38.25 38.47 38.02 38.26 601,410 +0.03(+0.09%)
Jul 19, 2016 38.02 38.31 37.87 38.23 839,808 +0.19(+0.51%)
Jul 18, 2016 37.85 38.29 37.77 38.03 936,300 +0.35(+0.93%)
Jul 15, 2016 37.56 37.73 37.41 37.68 800,279 +0.23(+0.60%)
Jul 14, 2016 37.59 37.96 37.34 37.45 910,524 +0.36(+0.97%)
Jul 13, 2016 37.46 37.46 36.96 37.09 645,309 -0.33(-0.89%)
Jul 12, 2016 36.95 37.44 36.94 37.43 1,495,208 +0.81(+2.22%)
Jul 11, 2016 36.44 36.89 36.32 36.62 804,650 +0.31(+0.85%)
Jul 08, 2016 35.90 36.37 35.66 36.31 1,068,690 +0.65(+1.83%)
Jul 07, 2016 35.29 36.08 35.07 35.66 1,026,190 +0.57(+1.62%)
Jul 05, 2016 35.50 35.50 34.83 35.09 718,698 -0.47(-1.32%)
Jul 01, 2016 35.52 35.55 35.55 35.55 894,802 +0.04(+0.12%)
Jun 30, 2016 35.02 35.52 34.42 35.51 1,086,419 +0.83(+2.39%)
Jun 29, 2016 34.11 34.75 34.05 34.68 969,978 +0.69(+2.02%)
Jun 28, 2016 33.45 34.12 33.30 34.00 1,176,852 +0.78(+2.34%)
Jun 27, 2016 33.80 33.95 32.89 33.22 1,162,349 -0.91(-2.67%)
Jun 24, 2016 34.32 35.01 34.12 34.13 1,886,674 -2.10(-5.80%)
Jun 23, 2016 35.81 36.31 35.70 36.23 1,086,544 +0.82(+2.32%)
Jun 22, 2016 35.64 35.90 35.39 35.41 860,329 -0.18(-0.49%)
Jun 21, 2016 35.65 35.73 35.41 35.59 628,595 -0.01(-0.02%)
Jun 20, 2016 35.74 35.91 35.60 35.60 683,431 +0.37(+1.05%)
Jun 17, 2016 35.03 35.64 34.95 35.23 1,821,954 +0.18(+0.50%)
Jun 16, 2016 34.83 35.28 34.42 35.05 715,007 +0.13(+0.38%)
Jun 15, 2016 35.36 35.44 34.86 34.92 881,516 -0.26(-0.73%)
Jun 14, 2016 35.03 35.24 34.65 35.17 814,257 +0.08(+0.24%)
Jun 13, 2016 34.99 35.34 34.83 35.09 953,436 -0.07(-0.19%)
Jun 10, 2016 35.61 35.61 35.08 35.16 889,619 -0.60(-1.69%)
Jun 09, 2016 35.64 35.80 35.43 35.76 727,449 +0.02(+0.05%)
Jun 08, 2016 35.75 36.00 35.66 35.75 803,233 +0.00(+0.00%)
Jun 07, 2016 35.47 35.77 35.41 35.75 1,078,750 +0.36(+1.00%)
Jun 06, 2016 35.24 35.54 35.07 35.39 1,079,750 +0.34(+0.97%)
Jun 03, 2016 35.04 35.15 34.57 35.05 1,172,049 -0.35(-0.98%)
Jun 02, 2016 34.80 35.44 34.77 35.40 735,536 +0.41(+1.16%)
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.