Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.85 38.12 37.73 37.93 10,933,314 +0.25(+0.65%)
Sep 29, 2016 38.11 38.15 37.68 37.69 8,598,189 -0.57(-1.49%)
Sep 28, 2016 38.11 38.33 38.01 38.26 11,634,567 +0.27(+0.71%)
Sep 27, 2016 37.96 38.05 37.67 37.99 7,475,496 +0.17(+0.46%)
Sep 26, 2016 38.29 38.32 37.78 37.81 7,991,330 -0.50(-1.32%)
Sep 23, 2016 38.62 38.63 38.22 38.31 7,382,172 -0.15(-0.39%)
Sep 22, 2016 38.24 38.59 38.22 38.47 7,645,874 +0.37(+0.98%)
Sep 21, 2016 37.69 38.17 37.55 38.09 8,278,689 +0.32(+0.84%)
Sep 20, 2016 37.67 37.92 37.61 37.78 6,897,051 +0.15(+0.40%)
Sep 19, 2016 37.69 37.79 37.55 37.63 5,906,158 -0.05(-0.13%)
Sep 16, 2016 37.81 37.84 37.47 37.67 11,840,931 -0.27(-0.71%)
Sep 15, 2016 37.75 38.02 37.55 37.94 9,665,973 +0.08(+0.21%)
Sep 14, 2016 38.14 38.26 37.69 37.87 11,211,042 -0.26(-0.68%)
Sep 13, 2016 38.52 38.68 38.08 38.12 10,731,406 -0.31(-0.80%)
Sep 12, 2016 37.75 38.51 37.74 38.43 14,475,625 +0.66(+1.75%)
Sep 09, 2016 39.26 39.27 37.77 37.77 17,747,950 -1.69(-4.28%)
Sep 08, 2016 39.72 39.86 39.32 39.46 7,944,233 -0.19(-0.48%)
Sep 07, 2016 39.88 40.00 39.52 39.65 7,157,876 -0.29(-0.71%)
Sep 06, 2016 39.75 40.00 39.66 39.93 7,947,619 +0.19(+0.48%)
Sep 02, 2016 39.58 39.74 39.74 39.74 7,323,733 +0.33(+0.84%)
Sep 01, 2016 39.17 39.42 39.06 39.41 7,598,165 +0.14(+0.35%)
Aug 31, 2016 39.05 39.30 39.04 39.27 8,215,652 +0.12(+0.32%)
Aug 30, 2016 39.29 39.36 39.08 39.15 6,505,279 -0.13(-0.33%)
Aug 29, 2016 39.12 39.30 39.05 39.28 6,086,456 +0.16(+0.41%)
Aug 26, 2016 39.20 39.56 39.05 39.12 8,643,527 -0.05(-0.14%)
Aug 25, 2016 39.37 39.40 39.04 39.17 7,991,708 -0.14(-0.36%)
Aug 24, 2016 39.39 39.44 39.11 39.31 8,724,795 -0.18(-0.45%)
Aug 23, 2016 39.56 39.64 39.45 39.49 5,171,060 +0.07(+0.18%)
Aug 22, 2016 39.45 39.50 39.27 39.42 4,986,252 +0.01(+0.02%)
Aug 19, 2016 39.46 39.56 39.18 39.42 5,511,012 +0.01(+0.03%)
Aug 18, 2016 39.49 39.56 39.28 39.40 7,459,313 -0.09(-0.23%)
Aug 17, 2016 39.47 39.62 39.15 39.49 7,971,076 +0.12(+0.30%)
Aug 16, 2016 39.27 39.52 39.23 39.37 8,206,706 +0.00(+0.00%)
Aug 15, 2016 39.62 39.63 39.37 39.37 6,853,219 -0.29(-0.72%)
Aug 12, 2016 39.78 39.89 39.62 39.66 7,025,486 +0.00(+0.00%)
Aug 11, 2016 39.85 39.94 39.65 39.66 7,305,264 -0.06(-0.15%)
Aug 10, 2016 39.62 39.86 39.60 39.72 5,319,994 +0.13(+0.33%)
Aug 09, 2016 39.55 39.77 39.32 39.59 5,562,160 +0.08(+0.20%)
Aug 08, 2016 39.41 39.61 39.04 39.51 8,325,469 -0.02(-0.06%)
Aug 05, 2016 39.60 39.75 39.37 39.53 7,901,273 -0.05(-0.14%)
Aug 04, 2016 39.55 39.80 39.43 39.59 5,911,458 +0.15(+0.38%)
Aug 03, 2016 39.97 39.99 39.26 39.44 9,529,700 -0.58(-1.44%)
Aug 02, 2016 40.34 40.41 39.95 40.02 6,688,335 -0.18(-0.46%)
Aug 01, 2016 40.21 40.41 39.95 40.20 8,478,416 -0.03(-0.07%)
Jul 29, 2016 39.93 40.43 39.70 40.23 10,345,590 +0.35(+0.88%)
Jul 28, 2016 39.70 39.96 39.40 39.88 9,788,030 +0.21(+0.54%)
Jul 27, 2016 40.79 40.79 39.29 39.66 18,931,554 -0.70(-1.74%)
Jul 26, 2016 40.88 40.95 40.18 40.37 12,383,011 -0.52(-1.26%)
Jul 25, 2016 40.87 40.97 40.67 40.88 6,591,229 -0.04(-0.09%)
Jul 22, 2016 40.97 41.02 40.97 40.92 9,714,949 +0.08(+0.19%)
Jul 21, 2016 40.97 41.00 40.56 40.84 8,955,553 -0.17(-0.41%)
Jul 20, 2016 41.14 41.22 40.92 41.01 7,189,562 -0.12(-0.30%)
Jul 19, 2016 40.89 41.14 40.68 41.13 7,952,159 +0.03(+0.07%)
Jul 18, 2016 41.19 41.25 40.90 41.10 7,690,583 -0.14(-0.35%)
Jul 15, 2016 41.10 41.29 40.97 41.25 9,615,968 +0.29(+0.71%)
Jul 14, 2016 40.93 41.19 40.82 40.95 8,701,109 -0.10(-0.23%)
Jul 13, 2016 40.94 41.19 40.93 41.05 9,527,050 +0.12(+0.30%)
Jul 12, 2016 41.39 41.51 40.91 40.92 13,046,943 -0.59(-1.43%)
Jul 11, 2016 41.54 41.63 41.08 41.52 8,585,174 +0.02(+0.06%)
Jul 08, 2016 41.26 41.53 41.18 41.50 8,985,618 +0.31(+0.76%)
Jul 07, 2016 41.54 41.57 41.15 41.18 8,971,059 -0.25(-0.60%)
Jul 06, 2016 41.34 41.60 41.12 41.43 11,217,075 +0.07(+0.16%)
Jul 05, 2016 41.07 41.68 41.00 41.36 13,303,451 +0.35(+0.85%)
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.