Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 42.92 43.19 42.88 43.06 99,041 +0.12(+0.28%)
Jul 28, 2016 42.68 43.01 42.67 42.94 96,887 +0.28(+0.66%)
Jul 27, 2016 42.95 42.95 42.52 42.66 194,251 -0.23(-0.53%)
Jul 26, 2016 42.86 43.02 42.75 42.89 73,509 +0.01(+0.02%)
Jul 25, 2016 42.98 42.98 42.75 42.88 86,582 -0.14(-0.33%)
Jul 22, 2016 42.71 43.07 42.71 43.02 77,776 +0.30(+0.70%)
Jul 21, 2016 42.92 42.92 42.57 42.72 173,023 -0.25(-0.58%)
Jul 20, 2016 42.87 43.02 42.85 42.97 91,699 +0.20(+0.47%)
Jul 19, 2016 42.65 42.77 42.64 42.77 72,741 +0.05(+0.12%)
Jul 18, 2016 42.78 42.80 42.62 42.72 98,825 -0.03(-0.07%)
Jul 15, 2016 42.97 42.97 42.72 42.75 113,511 -0.14(-0.33%)
Jul 14, 2016 43.01 43.05 42.83 42.89 90,059 +0.06(+0.14%)
Jul 13, 2016 42.81 42.97 42.79 42.83 67,581 -0.02(-0.05%)
Jul 12, 2016 42.96 42.96 42.79 42.85 212,769 +0.01(+0.02%)
Jul 11, 2016 42.83 42.95 42.78 42.84 325,347 +0.14(+0.33%)
Jul 08, 2016 42.40 42.73 42.15 42.70 249,732 +0.55(+1.31%)
Jul 07, 2016 42.22 42.28 42.03 42.15 102,822 -0.03(-0.07%)
Jul 06, 2016 41.90 42.19 41.84 42.18 94,356 +0.19(+0.45%)
Jul 05, 2016 42.02 42.06 41.85 41.99 192,333 -0.09(-0.21%)
Jul 01, 2016 42.11 42.08 42.08 42.08 363,800 -0.02(-0.05%)
Jun 30, 2016 41.59 42.10 41.52 42.10 377,996 +0.63(+1.52%)
Jun 29, 2016 41.07 41.50 41.07 41.47 289,560 +0.67(+1.64%)
Jun 28, 2016 40.37 40.82 40.37 40.80 496,548 +0.67(+1.67%)
Jun 27, 2016 40.48 40.52 39.84 40.13 278,531 -0.62(-1.52%)
Jun 24, 2016 40.65 41.29 40.62 40.75 154,625 -1.18(-2.81%)
Jun 23, 2016 41.74 41.94 41.71 41.93 146,615 +0.47(+1.13%)
Jun 22, 2016 41.52 41.67 41.45 41.46 128,330 -0.02(-0.05%)
Jun 21, 2016 41.53 41.60 41.44 41.48 71,131 +0.01(+0.02%)
Jun 20, 2016 41.41 41.71 41.41 41.47 88,854 +0.34(+0.83%)
Jun 17, 2016 41.35 41.35 40.98 41.13 430,053 -0.34(-0.82%)
Jun 16, 2016 41.22 41.49 41.04 41.47 131,855 +0.13(+0.31%)
Jun 15, 2016 41.53 41.57 41.31 41.34 182,812 -0.06(-0.14%)
Jun 14, 2016 41.31 41.44 41.19 41.40 68,433 -0.04(-0.10%)
Jun 13, 2016 41.71 41.84 41.42 41.44 70,320 -0.40(-0.96%)
Jun 10, 2016 42.00 42.00 41.72 41.84 73,892 -0.38(-0.90%)
Jun 09, 2016 42.10 42.25 42.07 42.22 109,718 +0.03(+0.07%)
Jun 08, 2016 42.00 42.24 41.95 42.19 91,721 +0.18(+0.43%)
Jun 07, 2016 41.95 42.13 41.94 42.01 95,919 +0.09(+0.21%)
Jun 06, 2016 41.90 42.01 41.81 41.92 132,600 +0.06(+0.14%)
Jun 03, 2016 41.92 41.93 41.60 41.86 154,851 -0.08(-0.19%)
Jun 02, 2016 41.70 41.95 41.63 41.94 148,960 +0.15(+0.36%)
Jun 01, 2016 41.48 41.79 41.48 41.79 342,749 +0.19(+0.46%)
May 31, 2016 41.75 41.77 41.45 41.60 281,260 -0.07(-0.17%)
May 27, 2016 41.47 41.67 41.67 41.67 58,200 +0.22(+0.53%)
May 26, 2016 41.38 41.51 41.38 41.45 87,774 +0.13(+0.31%)
May 25, 2016 41.37 41.42 41.28 41.32 146,102 +0.02(+0.05%)
May 24, 2016 40.83 41.37 40.83 41.30 141,133 +0.60(+1.47%)
May 23, 2016 40.88 40.90 40.68 40.70 127,873 -0.18(-0.44%)
May 20, 2016 40.73 40.97 40.73 40.88 116,089 +0.21(+0.52%)
May 19, 2016 40.51 40.74 40.41 40.67 184,401 -0.09(-0.22%)
May 18, 2016 40.71 41.02 40.57 40.76 168,229 -0.04(-0.10%)
May 17, 2016 41.32 41.32 40.66 40.80 166,984 -0.55(-1.33%)
May 16, 2016 40.95 41.44 40.95 41.35 130,069 +0.38(+0.94%)
May 13, 2016 41.18 41.29 40.87 40.97 160,650 -0.30(-0.74%)
May 12, 2016 41.21 41.36 41.00 41.27 320,898 +0.18(+0.44%)
May 11, 2016 41.44 41.44 41.09 41.09 106,963 -0.37(-0.89%)
May 10, 2016 41.16 41.48 41.16 41.46 80,344 +0.42(+1.02%)
May 09, 2016 40.73 41.15 40.73 41.04 152,631 +0.28(+0.69%)
May 06, 2016 40.41 40.79 40.35 40.76 219,957 +0.22(+0.54%)
May 05, 2016 40.57 40.71 40.50 40.54 255,696 +0.06(+0.15%)
May 04, 2016 40.32 40.55 40.28 40.48 366,614 -0.11(-0.27%)
May 03, 2016 40.65 40.74 40.40 40.59 839,097 -0.26(-0.64%)
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.