Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.81 42.83 42.62 42.78 98,381 -0.07(-0.16%)
Aug 30, 2016 42.95 43.03 42.75 42.85 84,826 -0.11(-0.26%)
Aug 29, 2016 42.75 43.03 42.75 42.96 102,087 +0.26(+0.61%)
Aug 26, 2016 42.89 43.10 42.53 42.70 69,531 -0.15(-0.35%)
Aug 25, 2016 42.80 43.01 42.77 42.85 88,198 +0.00(+0.00%)
Aug 24, 2016 43.06 43.06 42.79 42.85 278,166 -0.19(-0.44%)
Aug 23, 2016 43.17 43.22 43.04 43.04 106,962 -0.04(-0.09%)
Aug 22, 2016 43.00 43.10 42.94 43.08 122,479 +0.06(+0.14%)
Aug 19, 2016 43.03 43.04 42.83 43.02 1,044,948 -0.01(-0.02%)
Aug 18, 2016 42.84 43.04 42.84 43.03 178,926 +0.20(+0.47%)
Aug 17, 2016 42.79 42.86 42.58 42.83 185,566 +0.01(+0.02%)
Aug 16, 2016 43.07 43.07 42.80 42.82 219,081 -0.39(-0.90%)
Aug 15, 2016 43.22 43.28 43.20 43.21 207,885 +0.07(+0.16%)
Aug 12, 2016 43.17 43.22 43.07 43.14 129,044 -0.07(-0.16%)
Aug 11, 2016 43.28 43.37 43.14 43.21 101,546 +0.08(+0.19%)
Aug 10, 2016 43.08 43.18 43.00 43.13 86,952 +0.08(+0.19%)
Aug 09, 2016 42.99 43.13 42.98 43.05 140,200 +0.10(+0.23%)
Aug 08, 2016 43.15 43.15 42.90 42.95 103,556 -0.15(-0.35%)
Aug 05, 2016 43.05 43.14 43.05 43.10 67,876 +0.28(+0.65%)
Aug 04, 2016 42.84 42.93 42.75 42.82 55,484 +0.06(+0.14%)
Aug 03, 2016 42.77 42.77 42.66 42.76 78,323 -0.06(-0.14%)
Aug 02, 2016 43.03 43.06 42.70 42.82 131,471 -0.30(-0.70%)
Aug 01, 2016 43.04 43.23 43.02 43.12 404,992 +0.06(+0.14%)
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%)
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.