Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 44.24 44.74 44.01 44.04 839,349 +0.09(+0.21%)
Sep 29, 2016 43.98 44.54 43.80 43.95 873,423 -0.27(-0.62%)
Sep 28, 2016 43.92 44.28 43.38 44.22 1,293,542 +0.32(+0.74%)
Sep 27, 2016 43.40 43.97 43.37 43.90 834,795 +0.29(+0.67%)
Sep 26, 2016 44.05 44.28 43.57 43.61 585,459 -0.51(-1.15%)
Sep 23, 2016 44.15 44.49 43.88 44.12 810,615 -0.28(-0.63%)
Sep 22, 2016 44.42 44.61 44.27 44.40 597,470 +0.29(+0.66%)
Sep 21, 2016 43.43 44.21 43.32 44.11 821,197 +1.13(+2.62%)
Sep 20, 2016 43.67 43.82 42.97 42.98 890,934 -0.40(-0.92%)
Sep 19, 2016 43.84 43.90 43.35 43.38 1,179,761 -0.01(-0.02%)
Sep 16, 2016 42.62 43.80 42.62 43.39 3,962,199 +0.33(+0.76%)
Sep 15, 2016 41.88 43.15 41.79 43.06 1,915,052 +0.84(+2.00%)
Sep 14, 2016 40.93 42.22 40.69 42.22 2,086,753 +1.43(+3.52%)
Sep 13, 2016 41.26 41.65 40.53 40.79 1,360,875 -1.08(-2.58%)
Sep 12, 2016 40.43 41.92 40.31 41.87 1,069,354 +1.13(+2.79%)
Sep 09, 2016 42.66 42.88 40.46 40.73 1,741,387 -2.30(-5.34%)
Sep 08, 2016 42.59 43.05 42.24 43.03 1,180,972 +0.44(+1.02%)
Sep 07, 2016 42.20 42.70 42.12 42.59 655,682 +0.18(+0.43%)
Sep 06, 2016 43.21 43.40 42.24 42.41 575,120 -0.73(-1.68%)
Sep 02, 2016 42.86 43.14 43.14 43.14 826,356 +0.74(+1.73%)
Sep 01, 2016 42.67 42.80 42.04 42.40 765,629 -0.22(-0.51%)
Aug 31, 2016 42.81 42.81 42.06 42.62 1,000,248 -0.42(-0.97%)
Aug 30, 2016 42.89 43.76 42.86 43.04 935,557 +0.15(+0.36%)
Aug 29, 2016 42.23 43.07 42.23 42.88 1,320,310 +0.61(+1.44%)
Aug 26, 2016 43.15 43.28 42.11 42.27 1,055,307 -0.55(-1.29%)
Aug 25, 2016 42.68 43.15 42.67 42.83 670,552 +0.15(+0.34%)
Aug 24, 2016 43.60 43.69 42.57 42.68 662,513 -1.07(-2.45%)
Aug 23, 2016 43.63 44.04 43.59 43.75 583,443 +0.55(+1.28%)
Aug 22, 2016 43.21 43.43 42.94 43.20 589,748 -0.21(-0.48%)
Aug 19, 2016 42.90 43.50 42.74 43.41 845,054 +0.24(+0.55%)
Aug 18, 2016 42.76 43.29 42.69 43.17 595,214 +0.50(+1.17%)
Aug 17, 2016 43.15 43.21 42.19 42.67 1,091,418 -0.48(-1.12%)
Aug 16, 2016 43.97 44.21 43.10 43.16 898,813 -0.69(-1.57%)
Aug 15, 2016 43.54 44.11 43.31 43.85 937,732 +0.58(+1.34%)
Aug 12, 2016 43.68 43.97 43.13 43.26 1,206,131 -0.64(-1.45%)
Aug 11, 2016 43.60 44.02 43.38 43.90 831,440 +0.43(+0.98%)
Aug 10, 2016 43.73 43.87 43.26 43.47 545,257 -0.04(-0.08%)
Aug 09, 2016 44.13 44.19 43.41 43.51 951,661 -0.48(-1.09%)
Aug 08, 2016 43.93 44.27 43.70 43.99 730,654 +0.18(+0.41%)
Aug 05, 2016 44.30 44.38 43.76 43.81 1,024,892 -0.13(-0.29%)
Aug 04, 2016 43.72 44.10 43.49 43.94 1,327,362 +0.17(+0.39%)
Aug 03, 2016 42.21 44.35 41.45 43.76 2,416,014 +1.41(+3.32%)
Aug 02, 2016 42.90 42.97 41.96 42.36 1,214,901 -0.55(-1.29%)
Aug 01, 2016 43.12 43.16 42.31 42.91 1,016,060 -0.25(-0.59%)
Jul 29, 2016 43.39 43.39 42.49 43.16 1,168,982 -0.47(-1.08%)
Jul 28, 2016 43.62 43.89 43.09 43.64 726,342 -0.15(-0.33%)
Jul 27, 2016 44.28 44.44 43.35 43.78 901,381 -0.53(-1.19%)
Jul 26, 2016 43.65 44.41 43.54 44.31 1,307,828 +0.77(+1.77%)
Jul 25, 2016 43.69 43.88 43.29 43.54 1,198,400 -0.16(-0.37%)
Jul 22, 2016 43.46 44.05 43.21 43.70 718,975 +0.13(+0.29%)
Jul 21, 2016 44.09 44.27 43.31 43.57 797,154 -0.63(-1.42%)
Jul 20, 2016 43.99 44.25 43.67 44.20 1,671,027 +0.24(+0.54%)
Jul 19, 2016 44.32 44.49 43.89 43.96 1,295,820 -0.51(-1.14%)
Jul 18, 2016 44.18 44.51 43.55 44.47 802,617 +0.11(+0.25%)
Jul 15, 2016 44.25 44.60 43.97 44.36 1,055,575 +0.20(+0.45%)
Jul 14, 2016 44.42 44.66 43.91 44.16 1,183,241 +0.32(+0.72%)
Jul 13, 2016 43.85 43.99 43.31 43.85 1,302,562 +0.19(+0.44%)
Jul 12, 2016 42.67 43.98 42.67 43.65 1,375,006 +1.51(+3.58%)
Jul 11, 2016 42.40 42.79 42.13 42.15 839,166 -0.05(-0.13%)
Jul 08, 2016 41.25 42.34 40.68 42.20 1,127,033 +1.53(+3.75%)
Jul 07, 2016 40.36 41.27 40.30 40.68 845,914 +0.58(+1.45%)
Jul 06, 2016 40.37 40.46 39.28 40.10 2,799,025 -0.49(-1.21%)
Jul 05, 2016 41.53 41.53 40.43 40.59 1,766,810 -1.23(-2.95%)
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.