Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 42.42 42.50 42.27 42.40 11,602,502 +0.16(+0.37%)
Jul 28, 2016 42.27 42.36 42.07 42.24 6,935,009 +0.03(+0.06%)
Jul 27, 2016 42.32 42.32 42.01 42.21 11,953,464 +0.35(+0.83%)
Jul 26, 2016 41.82 41.99 41.67 41.87 9,923,886 +0.09(+0.22%)
Jul 25, 2016 41.76 41.85 41.65 41.77 4,650,863 -0.05(-0.13%)
Jul 22, 2016 41.56 41.83 41.46 41.83 5,157,429 +0.25(+0.59%)
Jul 21, 2016 41.81 41.87 41.48 41.58 5,996,833 -0.22(-0.52%)
Jul 20, 2016 41.58 41.88 41.53 41.80 5,899,898 +0.54(+1.31%)
Jul 19, 2016 41.28 41.36 41.20 41.26 4,884,256 -0.09(-0.22%)
Jul 18, 2016 41.15 41.40 41.07 41.35 4,500,047 +0.27(+0.67%)
Jul 15, 2016 41.25 41.25 40.96 41.08 5,330,052 -0.04(-0.09%)
Jul 14, 2016 41.08 41.21 40.99 41.12 16,969,400 +0.26(+0.65%)
Jul 13, 2016 40.96 40.99 40.83 40.85 11,624,077 +0.01(+0.02%)
Jul 12, 2016 40.79 40.90 40.66 40.84 17,577,074 +0.33(+0.81%)
Jul 11, 2016 40.41 40.60 40.37 40.52 6,389,410 +0.24(+0.59%)
Jul 08, 2016 39.85 40.31 39.66 40.28 13,967,339 +0.62(+1.56%)
Jul 07, 2016 39.62 39.84 39.51 39.66 6,634,632 +0.00(+0.00%)
Jul 06, 2016 39.26 39.67 39.12 39.66 8,601,659 +0.27(+0.70%)
Jul 05, 2016 39.47 39.52 39.26 39.38 9,510,925 -0.29(-0.74%)
Jul 01, 2016 39.61 39.68 39.68 39.68 8,189,545 +0.09(+0.23%)
Jun 30, 2016 39.25 39.60 39.16 39.58 14,632,564 +0.43(+1.10%)
Jun 29, 2016 38.83 39.22 38.81 39.16 11,508,814 +0.59(+1.54%)
Jun 28, 2016 38.23 38.56 38.17 38.56 14,511,357 +0.75(+1.98%)
Jun 27, 2016 38.31 38.31 37.66 37.81 20,286,704 -0.78(-2.01%)
Jun 24, 2016 38.72 39.37 38.51 38.59 25,882,222 -1.54(-3.84%)
Jun 23, 2016 39.85 40.17 39.70 40.13 10,695,429 +0.54(+1.36%)
Jun 22, 2016 39.74 39.89 39.55 39.59 7,116,425 -0.14(-0.34%)
Jun 21, 2016 39.58 39.82 39.54 39.73 6,293,181 +0.27(+0.69%)
Jun 20, 2016 39.64 39.80 39.45 39.46 7,511,641 +0.16(+0.42%)
Jun 17, 2016 39.47 39.57 39.11 39.29 12,561,693 -0.26(-0.67%)
Jun 16, 2016 39.27 39.62 39.06 39.56 10,565,275 +0.08(+0.21%)
Jun 15, 2016 39.64 39.71 39.43 39.47 7,792,065 -0.10(-0.25%)
Jun 14, 2016 39.39 39.64 39.29 39.57 9,270,882 +0.09(+0.23%)
Jun 13, 2016 39.57 39.81 39.47 39.48 13,048,868 -0.45(-1.11%)
Jun 10, 2016 39.93 40.06 39.79 39.93 9,118,951 -0.31(-0.77%)
Jun 09, 2016 40.06 40.28 40.04 40.24 14,224,099 +0.01(+0.02%)
Jun 08, 2016 40.14 40.29 40.07 40.23 8,982,298 +0.08(+0.20%)
Jun 07, 2016 40.11 40.24 40.10 40.15 4,854,692 +0.16(+0.41%)
Jun 06, 2016 39.94 40.12 39.90 39.98 9,507,583 +0.07(+0.18%)
Jun 03, 2016 39.90 40.00 39.69 39.91 9,143,300 -0.09(-0.23%)
Jun 02, 2016 39.87 40.00 39.67 40.00 8,548,538 -0.04(-0.09%)
Jun 01, 2016 40.00 40.14 39.94 40.04 7,580,732 -0.10(-0.25%)
May 31, 2016 40.09 40.19 39.90 40.14 13,620,656 +0.08(+0.20%)
May 27, 2016 39.86 40.06 40.06 40.06 8,574,411 +0.19(+0.48%)
May 26, 2016 39.74 39.92 39.66 39.86 7,175,226 +0.13(+0.32%)
May 25, 2016 39.63 39.86 39.58 39.74 10,835,736 +0.27(+0.69%)
May 24, 2016 38.89 39.53 38.89 39.46 10,416,854 +0.73(+1.88%)
May 23, 2016 38.79 38.96 38.70 38.74 9,278,701 -0.07(-0.19%)
May 20, 2016 38.56 38.90 38.53 38.81 6,466,080 +0.46(+1.21%)
May 19, 2016 38.47 38.51 38.12 38.35 9,506,770 -0.21(-0.54%)
May 18, 2016 38.38 38.86 38.33 38.56 12,004,752 +0.07(+0.19%)
May 17, 2016 38.76 38.94 38.36 38.48 10,943,789 -0.39(-1.00%)
May 16, 2016 38.38 38.97 38.38 38.87 7,039,834 +0.54(+1.40%)
May 13, 2016 38.47 38.71 38.29 38.34 12,024,164 -0.15(-0.38%)
May 12, 2016 38.74 38.74 38.24 38.48 10,279,415 -0.11(-0.28%)
May 11, 2016 38.77 38.99 38.59 38.59 7,874,261 -0.28(-0.72%)
May 10, 2016 38.49 38.87 38.45 38.87 15,325,812 +0.50(+1.30%)
May 09, 2016 38.39 38.56 38.35 38.38 8,302,671 +0.00(+0.00%)
May 06, 2016 37.93 38.38 37.93 38.38 10,161,895 +0.28(+0.74%)
May 05, 2016 38.18 38.27 38.00 38.09 14,929,162 +0.02(+0.05%)
May 04, 2016 38.02 38.18 37.97 38.08 12,381,211 -0.12(-0.31%)
May 03, 2016 38.28 38.37 38.07 38.19 13,796,558 -0.35(-0.92%)
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.