Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.62 43.37 42.27 42.99 1,238,685 +0.68(+1.61%)
Sep 29, 2016 43.78 44.58 42.25 42.31 2,060,812 -1.58(-3.60%)
Sep 28, 2016 44.00 44.39 43.00 43.89 904,647 +0.12(+0.27%)
Sep 27, 2016 42.44 43.81 42.41 43.77 1,285,531 +1.58(+3.74%)
Sep 26, 2016 41.72 42.41 41.00 42.19 1,293,950 +0.19(+0.45%)
Sep 23, 2016 42.90 43.00 41.93 42.00 1,473,770 -0.94(-2.19%)
Sep 22, 2016 42.03 43.62 41.85 42.94 1,764,504 +1.22(+2.92%)
Sep 21, 2016 41.60 41.80 41.12 41.72 952,293 +0.27(+0.65%)
Sep 20, 2016 41.29 41.85 41.07 41.45 1,031,825 +0.60(+1.47%)
Sep 19, 2016 41.63 41.75 40.75 40.85 1,228,240 -0.63(-1.52%)
Sep 16, 2016 41.17 41.59 40.52 41.48 2,465,790 +0.31(+0.75%)
Sep 15, 2016 41.48 41.71 40.44 41.17 1,703,103 -0.43(-1.03%)
Sep 14, 2016 41.69 41.87 41.04 41.60 874,055 +0.12(+0.29%)
Sep 13, 2016 41.04 41.91 40.68 41.48 1,633,004 +0.09(+0.22%)
Sep 12, 2016 40.69 41.60 40.43 41.39 1,310,195 +0.53(+1.30%)
Sep 09, 2016 41.80 41.97 40.41 40.86 960,333 -1.29(-3.06%)
Sep 08, 2016 42.55 42.70 41.84 42.15 890,760 -0.31(-0.73%)
Sep 07, 2016 42.66 42.77 41.89 42.46 1,526,252 -0.37(-0.86%)
Sep 06, 2016 41.91 42.97 41.75 42.83 1,980,267 +1.36(+3.28%)
Sep 02, 2016 41.36 41.47 41.47 41.47 850,200 +0.41(+1.00%)
Sep 01, 2016 40.57 41.08 40.26 41.06 1,186,364 +0.49(+1.21%)
Aug 31, 2016 40.00 40.94 39.94 40.57 1,804,392 +0.73(+1.83%)
Aug 30, 2016 40.00 40.18 39.29 39.84 1,255,552 -0.10(-0.25%)
Aug 29, 2016 39.02 40.24 38.80 39.94 1,804,035 +0.92(+2.36%)
Aug 26, 2016 38.96 40.00 38.67 39.02 1,711,638 +0.22(+0.57%)
Aug 25, 2016 38.19 38.93 38.18 38.80 968,571 +0.44(+1.15%)
Aug 24, 2016 38.15 38.70 38.05 38.36 1,767,218 +0.09(+0.24%)
Aug 23, 2016 37.86 38.29 37.70 38.27 779,500 +0.57(+1.51%)
Aug 22, 2016 37.58 38.03 37.03 37.70 1,459,313 -0.33(-0.87%)
Aug 19, 2016 36.79 39.12 36.79 38.03 2,183,270 +1.33(+3.62%)
Aug 18, 2016 36.55 37.19 36.48 36.70 1,731,720 +0.28(+0.77%)
Aug 17, 2016 37.13 37.20 36.03 36.42 1,988,135 -0.71(-1.91%)
Aug 16, 2016 37.91 38.59 37.12 37.13 1,567,453 -0.97(-2.55%)
Aug 15, 2016 38.52 38.81 37.75 38.10 1,480,103 -0.43(-1.12%)
Aug 12, 2016 38.51 38.76 38.19 38.53 1,104,447 -0.07(-0.18%)
Aug 11, 2016 39.27 39.27 38.15 38.60 1,234,708 -0.21(-0.54%)
Aug 10, 2016 38.86 40.01 38.66 38.81 1,872,696 +0.11(+0.28%)
Aug 09, 2016 38.96 39.09 38.44 38.70 1,144,996 -0.32(-0.82%)
Aug 08, 2016 38.82 39.49 38.75 39.02 1,035,868 +0.26(+0.67%)
Aug 05, 2016 38.78 39.32 38.35 38.76 1,185,600 +0.11(+0.28%)
Aug 04, 2016 38.39 38.97 37.96 38.65 1,678,867 +0.13(+0.34%)
Aug 03, 2016 39.00 39.23 38.08 38.52 1,296,346 -0.48(-1.23%)
Aug 02, 2016 38.54 39.53 38.40 39.00 3,489,334 +0.48(+1.25%)
Aug 01, 2016 37.78 39.25 37.50 38.52 4,199,619 +0.60(+1.58%)
Jul 29, 2016 37.00 38.70 36.69 37.92 4,185,534 -0.23(-0.60%)
Jul 28, 2016 35.37 39.29 33.88 38.15 14,295,987 +7.41(+24.11%)
Jul 27, 2016 31.75 32.10 30.53 30.74 3,109,222 -1.01(-3.18%)
Jul 26, 2016 31.49 31.98 31.39 31.75 1,210,236 +0.15(+0.47%)
Jul 25, 2016 31.69 31.83 31.23 31.60 944,959 -0.14(-0.44%)
Jul 22, 2016 30.89 32.00 30.70 31.74 1,410,977 +0.80(+2.59%)
Jul 21, 2016 30.46 31.15 30.43 30.94 1,663,331 +0.39(+1.28%)
Jul 20, 2016 30.66 31.00 30.29 30.55 1,489,793 -0.01(-0.03%)
Jul 19, 2016 30.62 31.09 30.22 30.56 1,061,421 -0.11(-0.36%)
Jul 18, 2016 29.91 30.79 29.72 30.67 2,146,779 +0.87(+2.92%)
Jul 15, 2016 30.09 30.26 29.47 29.80 1,391,110 -0.14(-0.47%)
Jul 14, 2016 31.03 31.22 29.87 29.94 1,582,421 -0.72(-2.35%)
Jul 13, 2016 31.94 32.14 29.92 30.66 2,294,217 -1.00(-3.16%)
Jul 12, 2016 30.81 31.99 30.78 31.66 2,452,894 +0.92(+2.99%)
Jul 11, 2016 32.00 32.22 30.56 30.74 2,090,287 -1.32(-4.12%)
Jul 08, 2016 31.76 32.12 31.08 32.06 1,420,698 +0.98(+3.15%)
Jul 07, 2016 30.82 31.36 30.82 31.08 783,693 +0.24(+0.78%)
Jul 06, 2016 30.34 31.12 30.28 30.84 1,644,975 +0.73(+2.42%)
Jul 05, 2016 30.90 30.91 29.42 30.11 1,168,400 -0.66(-2.14%)
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.