Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.57 41.81 41.37 41.57 4,172,182 +0.49(+1.19%)
Sep 29, 2016 41.32 41.66 41.04 41.08 3,673,689 -0.21(-0.50%)
Sep 28, 2016 41.95 41.98 40.93 41.29 7,099,142 -0.67(-1.61%)
Sep 27, 2016 41.58 41.98 41.21 41.96 3,075,116 +0.56(+1.36%)
Sep 26, 2016 42.18 42.18 41.33 41.40 3,542,364 -0.84(-1.98%)
Sep 23, 2016 42.15 42.35 42.09 42.24 3,993,345 +0.05(+0.12%)
Sep 22, 2016 42.19 42.49 42.01 42.18 2,602,731 +0.12(+0.28%)
Sep 21, 2016 42.09 42.13 41.60 42.06 3,809,193 +0.43(+1.03%)
Sep 20, 2016 42.26 42.33 41.53 41.63 3,904,328 -0.33(-0.78%)
Sep 19, 2016 41.98 42.27 41.69 41.96 3,886,172 +0.31(+0.75%)
Sep 16, 2016 41.43 41.72 41.06 41.65 11,244,153 -0.03(-0.07%)
Sep 15, 2016 40.97 42.03 40.94 41.68 11,775,044 -1.36(-3.17%)
Sep 14, 2016 43.51 43.54 42.83 43.04 4,028,808 -0.33(-0.75%)
Sep 13, 2016 44.53 44.53 43.20 43.37 3,651,594 -0.86(-1.94%)
Sep 12, 2016 45.01 45.01 43.24 44.23 3,191,682 +0.90(+2.07%)
Sep 09, 2016 44.23 44.26 43.33 43.33 3,028,826 -1.05(-2.36%)
Sep 08, 2016 44.82 44.96 44.22 44.38 3,217,171 -0.58(-1.29%)
Sep 07, 2016 44.13 44.96 43.95 44.96 4,967,719 +0.88(+2.00%)
Sep 06, 2016 43.44 44.40 43.44 44.08 4,342,007 -0.18(-0.42%)
Sep 02, 2016 44.92 44.26 44.26 44.26 4,184,331 -1.13(-2.49%)
Sep 01, 2016 45.23 45.40 44.87 45.39 4,272,760 -0.36(-0.79%)
Aug 31, 2016 45.94 46.14 45.23 45.75 2,971,983 -0.35(-0.75%)
Aug 30, 2016 46.83 46.88 45.90 46.10 3,062,652 -1.12(-2.37%)
Aug 29, 2016 47.12 47.62 47.05 47.22 1,773,402 +0.04(+0.08%)
Aug 26, 2016 47.35 47.85 46.97 47.18 1,246,430 -0.17(-0.36%)
Aug 25, 2016 47.34 47.85 47.13 47.35 1,816,261 -0.25(-0.53%)
Aug 24, 2016 47.94 48.04 47.50 47.60 2,724,208 -0.41(-0.86%)
Aug 23, 2016 47.63 48.07 47.45 48.01 2,740,530 +0.48(+1.01%)
Aug 22, 2016 47.74 48.01 47.48 47.53 3,101,912 -0.27(-0.57%)
Aug 19, 2016 47.16 47.90 47.15 47.81 2,671,390 +0.48(+1.01%)
Aug 18, 2016 47.00 47.33 46.90 47.33 2,680,356 +0.31(+0.66%)
Aug 17, 2016 47.01 47.15 46.84 47.02 1,827,213 -0.11(-0.23%)
Aug 16, 2016 47.16 47.47 47.00 47.13 1,791,861 -0.04(-0.09%)
Aug 15, 2016 47.13 47.54 47.08 47.17 2,036,784 +0.09(+0.19%)
Aug 12, 2016 46.89 47.24 46.78 47.08 1,979,378 -0.05(-0.11%)
Aug 11, 2016 46.27 47.19 45.99 47.14 3,338,109 +1.63(+3.58%)
Aug 10, 2016 45.69 46.27 45.43 45.51 1,833,118 +0.30(+0.67%)
Aug 09, 2016 45.79 45.93 45.10 45.20 2,528,186 -0.82(-1.78%)
Aug 08, 2016 45.99 46.41 45.78 46.02 3,458,244 +0.19(+0.42%)
Aug 05, 2016 45.25 45.92 45.25 45.83 2,874,336 +0.94(+2.10%)
Aug 04, 2016 44.78 45.22 44.67 44.89 3,179,616 +0.16(+0.36%)
Aug 03, 2016 43.66 44.78 43.29 44.72 4,481,184 +0.49(+1.10%)
Aug 02, 2016 45.82 45.82 44.16 44.24 4,998,956 -1.75(-3.80%)
Aug 01, 2016 45.76 46.15 45.28 45.99 3,348,512 -0.04(-0.10%)
Jul 29, 2016 45.34 46.10 45.15 46.03 3,772,852 +0.59(+1.30%)
Jul 28, 2016 45.47 45.52 45.05 45.44 2,085,229 -0.07(-0.15%)
Jul 27, 2016 45.83 45.86 45.14 45.51 3,234,174 -0.21(-0.47%)
Jul 26, 2016 45.98 46.38 45.59 45.72 2,475,796 -0.38(-0.82%)
Jul 25, 2016 45.87 46.21 45.61 46.10 3,666,085 +0.11(+0.24%)
Jul 22, 2016 46.66 47.11 45.10 45.99 6,629,530 -0.59(-1.27%)
Jul 21, 2016 47.42 47.63 46.36 46.58 4,476,483 -0.77(-1.64%)
Jul 20, 2016 47.19 47.53 47.11 47.35 2,615,434 +0.31(+0.66%)
Jul 19, 2016 46.89 47.10 46.64 47.04 3,683,299 -0.15(-0.33%)
Jul 18, 2016 47.18 47.61 47.03 47.19 2,361,473 -0.01(-0.03%)
Jul 15, 2016 47.70 47.75 47.05 47.21 3,247,740 -0.51(-1.07%)
Jul 14, 2016 47.97 48.11 47.62 47.72 1,626,118 +0.00(+0.00%)
Jul 13, 2016 47.88 47.88 47.33 47.72 1,763,041 +0.07(+0.15%)
Jul 12, 2016 47.30 47.76 47.30 47.64 2,715,059 +0.38(+0.80%)
Jul 11, 2016 47.23 47.70 47.14 47.27 3,312,128 +0.04(+0.09%)
Jul 08, 2016 46.61 47.48 46.26 47.22 2,376,118 +0.97(+2.09%)
Jul 07, 2016 45.89 46.39 45.82 46.26 2,295,758 +0.40(+0.87%)
Jul 06, 2016 45.48 46.17 44.66 45.86 3,033,344 +1.06(+2.37%)
Jul 05, 2016 45.70 45.82 44.53 44.80 3,846,063 -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.