Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.09 39.78 39.07 39.49 633,415 +0.16(+0.42%)
Jul 28, 2016 39.66 39.85 39.29 39.33 500,570 -0.41(-1.03%)
Jul 27, 2016 39.86 40.16 39.65 39.74 762,037 +0.04(+0.10%)
Jul 26, 2016 39.02 39.99 39.02 39.70 1,157,103 +0.94(+2.43%)
Jul 25, 2016 39.11 39.11 38.00 38.75 1,575,201 -1.06(-2.66%)
Jul 22, 2016 40.12 40.33 39.31 39.81 927,294 -0.62(-1.54%)
Jul 21, 2016 40.49 41.17 40.35 40.43 1,060,190 +0.36(+0.90%)
Jul 20, 2016 40.23 40.46 40.01 40.07 579,213 -0.10(-0.24%)
Jul 19, 2016 40.62 40.62 39.86 40.17 506,036 -0.75(-1.84%)
Jul 18, 2016 40.15 41.00 40.09 40.93 666,886 +0.48(+1.20%)
Jul 15, 2016 40.45 40.69 40.14 40.44 680,270 +0.07(+0.18%)
Jul 14, 2016 40.58 40.85 40.31 40.37 830,006 +0.39(+0.98%)
Jul 13, 2016 40.41 40.45 39.66 39.98 1,085,964 -0.06(-0.14%)
Jul 12, 2016 39.75 40.16 39.41 40.03 588,033 +0.80(+2.05%)
Jul 11, 2016 39.59 39.65 39.05 39.23 398,780 +0.11(+0.29%)
Jul 08, 2016 38.73 38.29 38.29 39.11 714,734 +0.83(+2.16%)
Jul 07, 2016 38.54 38.80 38.02 38.29 756,364 -0.03(-0.09%)
Jul 06, 2016 37.66 38.32 37.51 38.32 1,211,945 +0.42(+1.10%)
Jul 05, 2016 38.29 38.51 37.29 37.90 1,060,806 -0.79(-2.03%)
Jul 01, 2016 38.65 38.69 38.69 38.69 1,178,641 +0.04(+0.11%)
Jun 30, 2016 38.31 38.70 37.87 38.65 1,745,112 +0.56(+1.46%)
Jun 29, 2016 38.29 38.67 37.83 38.09 1,176,620 +0.27(+0.72%)
Jun 28, 2016 37.81 38.18 36.91 37.82 1,414,124 +0.50(+1.34%)
Jun 27, 2016 38.54 38.84 36.64 37.32 2,334,574 -2.31(-5.83%)
Jun 24, 2016 41.07 41.25 39.61 39.63 2,287,144 -3.21(-7.50%)
Jun 23, 2016 43.19 43.37 42.56 42.85 820,147 +0.32(+0.75%)
Jun 22, 2016 42.54 43.03 42.37 42.53 723,214 +0.24(+0.56%)
Jun 21, 2016 42.98 42.98 42.27 42.29 1,275,997 -0.80(-1.85%)
Jun 20, 2016 43.07 43.52 42.96 43.08 717,136 +0.36(+0.84%)
Jun 17, 2016 42.70 43.23 42.54 42.72 1,394,078 +0.18(+0.42%)
Jun 16, 2016 42.65 42.67 41.86 42.54 853,155 -0.35(-0.82%)
Jun 15, 2016 43.37 43.53 42.86 42.89 589,258 -0.24(-0.55%)
Jun 14, 2016 43.14 43.58 42.77 43.13 602,883 -0.21(-0.49%)
Jun 13, 2016 43.99 44.06 43.35 43.35 850,139 -0.75(-1.71%)
Jun 10, 2016 44.14 44.63 43.99 44.10 877,593 -0.62(-1.39%)
Jun 09, 2016 44.48 44.89 43.48 44.72 447,083 -0.29(-0.64%)
Jun 08, 2016 45.35 45.35 44.89 45.01 570,357 -0.04(-0.09%)
Jun 07, 2016 44.98 45.33 44.76 45.05 842,200 -0.04(-0.09%)
Jun 06, 2016 43.83 45.18 43.68 45.09 1,082,746 +1.54(+3.54%)
Jun 03, 2016 43.22 43.95 43.17 43.55 1,013,942 +0.43(+0.99%)
Jun 02, 2016 42.56 43.15 42.30 43.12 1,023,497 +0.62(+1.45%)
Jun 01, 2016 42.26 42.85 42.01 42.51 1,374,030 -0.07(-0.17%)
May 31, 2016 42.35 43.40 42.31 42.58 1,365,339 +0.50(+1.19%)
May 27, 2016 42.11 42.08 42.08 42.08 576,454 -0.16(-0.37%)
May 26, 2016 42.49 42.57 42.06 42.24 649,362 -0.07(-0.16%)
May 25, 2016 42.23 42.48 41.90 42.30 876,085 +0.35(+0.84%)
May 24, 2016 41.48 42.21 41.26 41.95 1,266,949 +0.91(+2.22%)
May 23, 2016 40.62 41.51 40.38 41.04 769,928 +0.21(+0.50%)
May 20, 2016 41.87 42.12 40.52 40.84 2,207,664 -1.00(-2.39%)
May 19, 2016 41.68 41.94 41.29 41.84 1,338,539 -0.28(-0.66%)
May 18, 2016 41.88 42.45 41.66 42.12 1,074,634 +0.10(+0.23%)
May 17, 2016 42.44 42.88 41.83 42.02 742,287 -0.41(-0.97%)
May 16, 2016 42.33 42.87 42.31 42.43 1,007,710 +0.22(+0.52%)
May 13, 2016 42.78 42.96 42.09 42.21 914,892 -0.79(-1.83%)
May 12, 2016 42.99 43.36 42.36 42.99 1,557,578 +0.29(+0.67%)
May 11, 2016 42.70 43.09 42.44 42.71 719,057 -0.11(-0.25%)
May 10, 2016 41.96 43.01 41.79 42.81 1,701,618 +1.05(+2.51%)
May 09, 2016 41.61 42.04 41.23 41.77 1,294,685 -0.26(-0.62%)
May 06, 2016 41.42 42.38 41.24 42.03 965,873 +0.45(+1.08%)
May 05, 2016 42.49 42.51 41.50 41.58 1,089,777 -0.61(-1.45%)
May 04, 2016 42.86 43.22 41.98 42.19 1,223,883 -0.82(-1.90%)
May 03, 2016 42.93 43.18 42.69 43.01 1,034,839 -0.54(-1.24%)
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.