Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.02 39.71 39.01 39.42 634,524 +0.16(+0.42%)
Jul 28, 2016 39.59 39.78 39.22 39.26 501,447 -0.41(-1.03%)
Jul 27, 2016 39.79 40.09 39.58 39.67 763,371 +0.04(+0.10%)
Jul 26, 2016 38.96 39.92 38.96 39.63 1,159,129 +0.94(+2.43%)
Jul 25, 2016 39.04 39.04 37.93 38.69 1,577,959 -1.06(-2.66%)
Jul 22, 2016 40.05 40.26 39.24 39.74 928,918 -0.62(-1.54%)
Jul 21, 2016 40.42 41.10 40.28 40.36 1,062,046 +0.36(+0.90%)
Jul 20, 2016 40.16 40.39 39.94 40.00 580,227 -0.10(-0.24%)
Jul 19, 2016 40.54 40.54 39.79 40.10 506,922 -0.75(-1.84%)
Jul 18, 2016 40.08 40.93 40.02 40.86 668,054 +0.48(+1.20%)
Jul 15, 2016 40.38 40.62 40.07 40.37 681,461 +0.07(+0.18%)
Jul 14, 2016 40.51 40.78 40.24 40.30 831,459 +0.39(+0.98%)
Jul 13, 2016 40.34 40.38 39.59 39.91 1,087,865 -0.06(-0.14%)
Jul 12, 2016 39.68 40.09 39.34 39.96 589,063 +0.80(+2.05%)
Jul 11, 2016 39.52 39.58 38.98 39.16 399,478 +0.11(+0.29%)
Jul 08, 2016 38.66 38.22 38.22 39.05 715,985 +0.83(+2.16%)
Jul 07, 2016 38.47 38.74 37.96 38.22 757,688 -0.03(-0.09%)
Jul 06, 2016 37.60 38.25 37.44 38.25 1,214,067 +0.42(+1.10%)
Jul 05, 2016 38.22 38.44 37.22 37.83 1,062,663 -0.79(-2.03%)
Jul 01, 2016 38.58 38.62 38.62 38.62 1,180,704 +0.04(+0.11%)
Jun 30, 2016 38.24 38.63 37.80 38.58 1,748,167 +0.56(+1.46%)
Jun 29, 2016 38.22 38.60 37.76 38.02 1,178,680 +0.27(+0.72%)
Jun 28, 2016 37.74 38.11 36.84 37.75 1,416,600 +0.50(+1.34%)
Jun 27, 2016 38.47 38.78 36.57 37.25 2,338,661 -2.31(-5.83%)
Jun 24, 2016 41.00 41.17 39.55 39.56 2,291,148 -3.21(-7.50%)
Jun 23, 2016 43.11 43.29 42.48 42.77 821,583 +0.32(+0.75%)
Jun 22, 2016 42.47 42.96 42.30 42.45 724,481 +0.24(+0.56%)
Jun 21, 2016 42.91 42.91 42.20 42.21 1,278,231 -0.79(-1.85%)
Jun 20, 2016 42.99 43.44 42.89 43.01 718,392 +0.36(+0.84%)
Jun 17, 2016 42.62 43.16 42.47 42.65 1,396,518 +0.18(+0.42%)
Jun 16, 2016 42.57 42.60 41.79 42.47 854,649 -0.35(-0.82%)
Jun 15, 2016 43.29 43.46 42.79 42.82 590,290 -0.24(-0.55%)
Jun 14, 2016 43.07 43.50 42.70 43.06 603,939 -0.21(-0.49%)
Jun 13, 2016 43.91 43.98 43.27 43.27 851,628 -0.75(-1.71%)
Jun 10, 2016 44.06 44.55 43.92 44.02 879,129 -0.62(-1.39%)
Jun 09, 2016 44.40 44.81 43.40 44.65 447,866 -0.29(-0.64%)
Jun 08, 2016 45.28 45.28 44.81 44.93 571,356 -0.04(-0.09%)
Jun 07, 2016 44.90 45.25 44.69 44.97 843,675 -0.04(-0.09%)
Jun 06, 2016 43.75 45.10 43.61 45.01 1,084,641 +1.54(+3.54%)
Jun 03, 2016 43.15 43.88 43.09 43.47 1,015,717 +0.43(+0.99%)
Jun 02, 2016 42.48 43.07 42.23 43.05 1,025,289 +0.61(+1.45%)
Jun 01, 2016 42.18 42.78 41.93 42.44 1,376,436 -0.07(-0.17%)
May 31, 2016 42.27 43.33 42.23 42.51 1,367,730 +0.50(+1.19%)
May 27, 2016 42.03 42.01 42.01 42.01 577,464 -0.16(-0.37%)
May 26, 2016 42.42 42.49 41.98 42.16 650,499 -0.07(-0.16%)
May 25, 2016 42.16 42.40 41.83 42.23 877,619 +0.35(+0.84%)
May 24, 2016 41.40 42.14 41.19 41.88 1,269,167 +0.91(+2.22%)
May 23, 2016 40.55 41.44 40.31 40.97 771,276 +0.20(+0.50%)
May 20, 2016 41.80 42.05 40.45 40.77 2,211,530 -1.00(-2.39%)
May 19, 2016 41.61 41.87 41.22 41.76 1,340,883 -0.28(-0.66%)
May 18, 2016 41.80 42.38 41.59 42.04 1,076,515 +0.10(+0.23%)
May 17, 2016 42.36 42.80 41.76 41.94 743,587 -0.41(-0.97%)
May 16, 2016 42.26 42.80 42.24 42.35 1,009,475 +0.22(+0.52%)
May 13, 2016 42.71 42.89 42.02 42.13 916,494 -0.79(-1.83%)
May 12, 2016 42.92 43.29 42.29 42.92 1,560,305 +0.29(+0.67%)
May 11, 2016 42.62 43.02 42.36 42.63 720,316 -0.11(-0.25%)
May 10, 2016 41.89 42.93 41.72 42.74 1,704,597 +1.05(+2.51%)
May 09, 2016 41.54 41.97 41.16 41.69 1,296,952 -0.26(-0.62%)
May 06, 2016 41.35 42.30 41.17 41.95 967,564 +0.45(+1.08%)
May 05, 2016 42.41 42.44 41.43 41.50 1,091,685 -0.61(-1.45%)
May 04, 2016 42.79 43.15 41.90 42.12 1,226,026 -0.82(-1.90%)
May 03, 2016 42.85 43.11 42.62 42.93 1,036,651 -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.