Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 38.99 39.18 39.18 39.18 40,469 +0.16(+0.40%)
Jun 30, 2016 38.73 39.08 38.62 39.02 35,462 +0.42(+1.10%)
Jun 29, 2016 38.53 38.66 38.41 38.60 26,410 +0.82(+2.16%)
Jun 28, 2016 37.70 37.78 37.40 37.78 39,323 +0.77(+2.09%)
Jun 27, 2016 37.26 37.26 36.70 37.01 68,740 -0.07(-0.19%)
Jun 24, 2016 37.54 38.21 37.08 37.08 120,499 -3.26(-8.08%)
Jun 23, 2016 39.74 40.34 39.67 40.34 119,644 +1.01(+2.56%)
Jun 22, 2016 38.91 39.34 38.88 39.33 117,677 +0.75(+1.93%)
Jun 21, 2016 38.56 38.61 38.34 38.59 35,933 +0.95(+2.54%)
Jun 20, 2016 38.00 38.17 37.63 37.63 36,148 +0.18(+0.49%)
Jun 17, 2016 37.52 37.63 37.36 37.45 28,855 +0.11(+0.30%)
Jun 16, 2016 36.86 37.47 36.68 37.34 29,569 -0.34(-0.90%)
Jun 15, 2016 37.75 38.10 37.60 37.68 30,249 -0.28(-0.73%)
Jun 14, 2016 37.89 38.03 37.62 37.95 42,583 -0.04(-0.11%)
Jun 13, 2016 38.08 38.23 37.86 38.00 46,174 -1.13(-2.88%)
Jun 10, 2016 39.28 39.32 39.06 39.12 29,811 -1.76(-4.31%)
Jun 09, 2016 40.81 40.95 40.68 40.89 16,225 -0.22(-0.53%)
Jun 08, 2016 41.05 41.18 40.96 41.10 12,472 +0.09(+0.21%)
Jun 07, 2016 40.80 41.13 40.80 41.02 21,825 +0.50(+1.24%)
Jun 06, 2016 40.36 40.56 40.33 40.51 33,597 +0.00(+0.00%)
Jun 03, 2016 40.46 40.59 40.27 40.51 36,857 -0.20(-0.49%)
Jun 02, 2016 40.27 40.74 40.27 40.71 50,725 -0.33(-0.81%)
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.