Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 43.96 44.38 43.96 44.27 16,050 +0.35(+0.79%)
Sep 29, 2016 44.34 44.51 43.84 43.92 25,494 -0.62(-1.40%)
Sep 28, 2016 44.44 44.66 44.15 44.55 19,370 +0.37(+0.84%)
Sep 27, 2016 44.06 44.24 44.06 44.17 13,705 +0.46(+1.05%)
Sep 26, 2016 43.95 44.00 43.64 43.71 8,100 -0.54(-1.22%)
Sep 23, 2016 44.45 44.52 44.18 44.25 8,656 -0.29(-0.64%)
Sep 22, 2016 44.55 44.68 44.47 44.54 14,574 +0.39(+0.88%)
Sep 21, 2016 43.63 44.16 43.47 44.15 17,863 +1.09(+2.54%)
Sep 20, 2016 43.37 43.37 43.04 43.05 13,998 -0.10(-0.24%)
Sep 19, 2016 43.37 43.53 43.16 43.16 25,514 +0.05(+0.12%)
Sep 16, 2016 43.26 43.27 42.98 43.11 40,611 -0.42(-0.96%)
Sep 15, 2016 43.11 43.64 43.08 43.52 27,972 +0.10(+0.24%)
Sep 14, 2016 43.17 43.50 43.15 43.42 30,886 +0.81(+1.89%)
Sep 13, 2016 42.84 42.93 42.36 42.61 41,970 -1.43(-3.25%)
Sep 12, 2016 43.35 44.19 43.04 44.04 20,188 +0.40(+0.91%)
Sep 09, 2016 44.30 44.37 43.64 43.64 52,027 -1.40(-3.10%)
Sep 08, 2016 44.90 45.09 44.87 45.04 21,609 +0.18(+0.41%)
Sep 07, 2016 44.88 44.92 44.55 44.86 26,216 -0.55(-1.20%)
Sep 06, 2016 45.27 45.45 44.95 45.40 34,882 -0.58(-1.26%)
Sep 02, 2016 45.92 45.99 45.99 45.99 159,342 +1.14(+2.55%)
Sep 01, 2016 44.79 44.89 44.55 44.84 19,483 +0.16(+0.35%)
Aug 31, 2016 44.79 45.00 44.55 44.68 14,653 -0.98(-2.15%)
Aug 30, 2016 45.82 45.88 45.59 45.66 18,015 +0.37(+0.82%)
Aug 29, 2016 45.23 45.50 45.20 45.29 30,239 -0.04(-0.10%)
Aug 26, 2016 45.75 46.02 44.98 45.33 37,983 +0.09(+0.19%)
Aug 25, 2016 45.26 45.55 45.03 45.25 86,194 -0.47(-1.02%)
Aug 24, 2016 45.65 45.79 45.53 45.72 17,963 +0.63(+1.40%)
Aug 23, 2016 45.82 45.82 45.06 45.08 25,503 -1.52(-3.26%)
Aug 22, 2016 46.64 46.70 46.44 46.60 31,411 -0.12(-0.26%)
Aug 19, 2016 46.44 46.72 46.30 46.72 33,713 +0.85(+1.85%)
Aug 18, 2016 45.69 45.87 45.41 45.87 25,053 +1.54(+3.48%)
Aug 17, 2016 44.32 44.37 43.78 44.33 18,959 +0.05(+0.12%)
Aug 16, 2016 44.19 44.40 44.19 44.28 25,909 -0.71(-1.58%)
Aug 15, 2016 44.09 44.99 43.90 44.99 108,599 +0.84(+1.91%)
Aug 12, 2016 44.08 44.21 43.89 44.15 22,991 -0.26(-0.59%)
Aug 11, 2016 43.90 44.41 43.75 44.41 19,892 +0.60(+1.37%)
Aug 10, 2016 44.05 44.05 43.71 43.81 9,603 -0.44(-1.00%)
Aug 09, 2016 44.04 44.37 44.04 44.25 75,750 +0.75(+1.71%)
Aug 08, 2016 44.14 44.21 43.50 43.50 15,592 -0.74(-1.67%)
Aug 05, 2016 43.96 44.24 43.91 44.24 17,065 +0.54(+1.23%)
Aug 04, 2016 43.28 43.70 43.09 43.70 14,059 +0.37(+0.86%)
Aug 03, 2016 43.03 43.33 42.99 43.33 20,421 +0.38(+0.89%)
Aug 02, 2016 43.05 43.05 42.68 42.95 17,033 -0.23(-0.54%)
Aug 01, 2016 43.34 43.51 43.02 43.18 13,698 +0.10(+0.24%)
Jul 29, 2016 42.81 43.11 42.72 43.08 18,993 +0.02(+0.04%)
Jul 28, 2016 43.12 43.12 42.85 43.06 10,463 -0.09(-0.20%)
Jul 27, 2016 43.50 43.50 43.04 43.15 26,630 +0.00(+0.00%)
Jul 26, 2016 42.95 43.16 42.94 43.15 22,779 +0.06(+0.14%)
Jul 25, 2016 43.34 43.51 42.99 43.09 32,030 +0.01(+0.02%)
Jul 22, 2016 42.93 43.09 42.78 43.08 49,897 +0.70(+1.66%)
Jul 21, 2016 42.04 42.46 42.03 42.38 90,087 +2.37(+5.92%)
Jul 20, 2016 39.90 40.09 39.85 40.01 16,146 +0.04(+0.11%)
Jul 19, 2016 40.28 40.37 39.93 39.97 24,760 -0.87(-2.12%)
Jul 18, 2016 40.90 40.90 40.29 40.83 30,573 -0.03(-0.06%)
Jul 15, 2016 40.73 40.86 40.63 40.86 16,832 -0.35(-0.84%)
Jul 14, 2016 41.34 41.36 41.19 41.21 31,500 +0.69(+1.69%)
Jul 13, 2016 40.53 40.75 40.42 40.52 46,492 -0.28(-0.68%)
Jul 12, 2016 40.79 40.86 40.55 40.80 49,611 +0.30(+0.75%)
Jul 11, 2016 40.25 40.50 40.18 40.49 25,527 +0.62(+1.57%)
Jul 08, 2016 39.69 39.93 39.64 39.87 28,199 +0.23(+0.59%)
Jul 07, 2016 40.05 40.07 39.51 39.64 41,298 +0.76(+1.96%)
Jul 06, 2016 38.44 38.89 38.40 38.87 28,160 -0.32(-0.82%)
Jul 05, 2016 39.25 39.43 39.16 39.19 34,358 +0.02(+0.04%)
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.