Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.22 45.31 44.20 44.72 4,140,572 -0.24(-0.53%)
Sep 29, 2016 45.03 45.37 44.77 44.96 4,525,708 -0.27(-0.59%)
Sep 28, 2016 45.50 45.73 44.86 45.22 3,202,783 -0.12(-0.27%)
Sep 27, 2016 45.29 46.16 45.04 45.34 5,513,492 +0.55(+1.22%)
Sep 26, 2016 45.17 45.28 44.06 44.80 9,121,620 -1.15(-2.51%)
Sep 23, 2016 46.08 46.41 45.65 45.95 5,491,238 -0.86(-1.84%)
Sep 22, 2016 46.66 47.26 46.38 46.81 6,919,866 +0.47(+1.01%)
Sep 21, 2016 46.06 46.70 45.69 46.34 7,140,016 +1.00(+2.21%)
Sep 20, 2016 46.42 46.98 44.78 45.34 8,016,292 -0.90(-1.95%)
Sep 19, 2016 44.97 46.88 44.67 46.24 11,799,739 +2.04(+4.60%)
Sep 16, 2016 44.11 45.13 43.88 44.21 6,559,617 +0.05(+0.12%)
Sep 15, 2016 43.79 44.42 43.19 44.15 4,836,431 +0.56(+1.27%)
Sep 14, 2016 43.15 45.16 43.15 43.60 13,415,897 +0.65(+1.51%)
Sep 13, 2016 42.47 44.66 42.47 42.95 15,148,975 +0.22(+0.52%)
Sep 12, 2016 38.69 42.82 38.63 42.73 9,456,012 +3.14(+7.93%)
Sep 09, 2016 40.86 41.31 39.22 39.59 5,061,120 -1.58(-3.84%)
Sep 08, 2016 40.67 41.46 40.40 41.17 3,857,283 +0.51(+1.26%)
Sep 07, 2016 41.21 41.34 40.47 40.66 6,139,498 -0.57(-1.38%)
Sep 06, 2016 40.40 41.63 40.23 41.23 11,703,033 +1.32(+3.30%)
Sep 02, 2016 40.30 39.91 39.91 39.91 8,331,414 -0.19(-0.46%)
Sep 01, 2016 39.35 40.32 39.17 40.10 6,078,475 +0.73(+1.86%)
Aug 31, 2016 39.29 39.52 38.86 39.37 4,095,552 +0.18(+0.46%)
Aug 30, 2016 40.05 40.05 38.85 39.19 5,457,466 -0.48(-1.20%)
Aug 29, 2016 40.30 40.39 39.57 39.66 5,026,815 -0.74(-1.83%)
Aug 26, 2016 38.88 40.60 38.70 40.40 6,960,057 +1.71(+4.42%)
Aug 25, 2016 38.97 39.03 38.32 38.69 4,177,790 -0.49(-1.24%)
Aug 24, 2016 39.50 39.79 39.06 39.18 5,225,204 -0.38(-0.97%)
Aug 23, 2016 39.63 39.90 39.30 39.56 4,126,633 +0.11(+0.28%)
Aug 22, 2016 38.79 39.80 38.68 39.45 4,892,069 +0.53(+1.35%)
Aug 19, 2016 38.30 39.11 37.90 38.92 7,181,707 +0.39(+1.02%)
Aug 18, 2016 40.27 40.27 36.96 38.53 17,022,552 -1.06(-2.68%)
Aug 17, 2016 39.77 39.99 39.40 39.59 6,069,892 +0.02(+0.06%)
Aug 16, 2016 39.59 40.34 39.43 39.57 8,056,300 +0.32(+0.81%)
Aug 15, 2016 38.79 40.08 38.14 39.25 6,672,433 +1.04(+2.73%)
Aug 12, 2016 37.11 38.32 36.93 38.21 5,972,794 +1.04(+2.79%)
Aug 11, 2016 37.37 37.58 37.06 37.17 3,731,769 +0.16(+0.44%)
Aug 10, 2016 37.12 37.38 36.74 37.01 4,182,860 +0.08(+0.21%)
Aug 09, 2016 37.04 37.20 36.68 36.93 3,661,381 -0.25(-0.68%)
Aug 08, 2016 37.41 37.74 37.05 37.18 3,286,476 -0.23(-0.61%)
Aug 05, 2016 37.21 37.49 37.04 37.41 3,187,282 +0.59(+1.60%)
Aug 04, 2016 36.97 37.33 36.59 36.82 2,955,826 -0.03(-0.09%)
Aug 03, 2016 37.06 37.61 36.56 36.86 4,791,857 -0.32(-0.87%)
Aug 02, 2016 37.54 37.59 36.97 37.18 3,975,403 -0.44(-1.17%)
Aug 01, 2016 37.91 37.91 36.85 37.62 5,817,394 -0.29(-0.76%)
Jul 29, 2016 38.16 38.23 37.71 37.91 2,730,388 -0.33(-0.85%)
Jul 28, 2016 38.56 39.02 37.93 38.24 4,111,610 -0.21(-0.55%)
Jul 27, 2016 38.15 38.59 37.95 38.45 3,908,243 +0.50(+1.31%)
Jul 26, 2016 37.38 38.24 37.30 37.95 5,058,176 +0.63(+1.68%)
Jul 25, 2016 36.39 37.41 35.87 37.33 4,017,362 +0.95(+2.60%)
Jul 22, 2016 36.75 36.84 36.08 36.38 4,682,134 -0.25(-0.68%)
Jul 21, 2016 36.78 37.12 36.47 36.63 4,031,426 -0.31(-0.84%)
Jul 20, 2016 37.12 37.12 36.56 36.94 5,214,707 +0.05(+0.14%)
Jul 19, 2016 36.79 37.16 36.43 36.89 3,586,516 -0.12(-0.33%)
Jul 18, 2016 36.50 37.48 36.23 37.01 8,019,940 +0.78(+2.16%)
Jul 15, 2016 36.36 37.08 36.05 36.23 4,367,454 -0.05(-0.15%)
Jul 14, 2016 36.22 36.61 35.91 36.28 4,152,567 +0.35(+0.97%)
Jul 13, 2016 36.68 36.72 35.82 35.94 5,717,785 -0.69(-1.87%)
Jul 12, 2016 37.05 37.62 36.26 36.62 9,447,162 +0.13(+0.36%)
Jul 11, 2016 35.11 36.78 34.90 36.49 14,981,646 +2.13(+6.21%)
Jul 08, 2016 35.11 34.97 33.94 34.36 8,053,358 -0.61(-1.76%)
Jul 07, 2016 34.33 35.15 34.33 34.97 6,329,960 +0.30(+0.86%)
Jul 05, 2016 34.15 35.26 34.03 34.67 8,676,817 +0.42(+1.23%)
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.