Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.54 40.56 39.49 40.48 1,196,132 +1.22(+3.12%)
Sep 29, 2016 39.26 40.17 39.19 39.26 779,543 +0.09(+0.23%)
Sep 28, 2016 38.55 39.20 38.41 39.17 967,753 +0.76(+1.97%)
Sep 27, 2016 38.73 38.95 38.37 38.41 837,534 -0.58(-1.49%)
Sep 26, 2016 39.15 39.23 38.95 39.00 630,684 -0.25(-0.65%)
Sep 23, 2016 39.51 39.78 39.23 39.25 441,080 -0.53(-1.32%)
Sep 22, 2016 39.61 39.89 39.42 39.78 587,737 +0.53(+1.36%)
Sep 21, 2016 38.91 39.31 38.88 39.24 489,862 +0.66(+1.72%)
Sep 20, 2016 38.82 38.94 38.58 38.58 563,558 -0.06(-0.15%)
Sep 19, 2016 38.64 38.88 38.34 38.64 522,159 +0.28(+0.73%)
Sep 16, 2016 38.50 38.72 38.28 38.36 1,415,451 -0.31(-0.81%)
Sep 15, 2016 38.20 38.73 38.13 38.67 518,231 +0.53(+1.40%)
Sep 14, 2016 38.27 38.33 37.94 38.13 673,500 -0.06(-0.15%)
Sep 13, 2016 38.49 38.62 38.09 38.19 711,498 -0.78(-2.00%)
Sep 12, 2016 38.06 39.05 38.06 38.97 593,682 +0.49(+1.28%)
Sep 09, 2016 39.21 39.40 38.47 38.48 686,073 -1.00(-2.54%)
Sep 08, 2016 39.33 39.52 38.96 39.48 817,952 +0.02(+0.06%)
Sep 07, 2016 39.25 39.60 38.96 39.46 734,572 +0.11(+0.27%)
Sep 06, 2016 39.16 39.47 39.00 39.35 714,664 +0.29(+0.74%)
Sep 02, 2016 39.24 39.06 39.06 39.06 637,421 +0.12(+0.32%)
Sep 01, 2016 40.06 40.08 38.75 38.94 889,578 -0.90(-2.27%)
Aug 31, 2016 40.02 40.37 39.48 39.84 1,061,069 -0.24(-0.59%)
Aug 30, 2016 39.86 40.32 39.72 40.08 1,231,073 +0.22(+0.56%)
Aug 29, 2016 39.46 40.04 39.28 39.86 566,485 +0.54(+1.38%)
Aug 26, 2016 39.87 40.09 39.21 39.32 675,000 -0.56(-1.40%)
Aug 25, 2016 40.16 40.33 39.65 39.87 726,168 -0.47(-1.16%)
Aug 24, 2016 40.59 40.68 40.23 40.34 614,167 -0.30(-0.75%)
Aug 23, 2016 40.86 40.99 40.47 40.65 602,342 +0.02(+0.06%)
Aug 22, 2016 40.53 40.97 40.16 40.62 1,048,425 -0.30(-0.72%)
Aug 19, 2016 38.77 41.12 38.43 40.92 2,916,331 +2.62(+6.84%)
Aug 18, 2016 38.58 38.82 38.25 38.30 1,024,465 -0.26(-0.68%)
Aug 17, 2016 39.02 39.13 38.53 38.56 760,031 -0.51(-1.30%)
Aug 16, 2016 39.29 39.29 38.93 39.07 558,369 -0.21(-0.52%)
Aug 15, 2016 38.91 39.30 38.86 39.28 633,126 +0.57(+1.48%)
Aug 12, 2016 39.40 39.60 38.63 38.70 1,029,699 -0.70(-1.77%)
Aug 11, 2016 39.30 39.60 39.18 39.40 826,789 +0.20(+0.50%)
Aug 10, 2016 40.08 40.24 39.10 39.20 781,554 -0.70(-1.74%)
Aug 09, 2016 40.20 40.57 39.43 39.90 1,492,994 -0.33(-0.81%)
Aug 08, 2016 39.82 40.24 39.56 40.23 1,154,291 +0.59(+1.49%)
Aug 05, 2016 38.37 39.75 38.37 39.64 997,525 +1.28(+3.33%)
Aug 04, 2016 39.94 40.69 38.27 38.36 2,008,371 -1.56(-3.92%)
Aug 03, 2016 39.29 40.22 39.14 39.92 1,291,267 +0.58(+1.48%)
Aug 02, 2016 39.58 39.68 39.10 39.34 799,850 -0.26(-0.66%)
Aug 01, 2016 39.33 39.97 39.01 39.60 1,100,559 +0.18(+0.46%)
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%)
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.