Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 40.30 43.00 40.12 42.80 3,189,448 +1.89(+4.63%)
Jul 28, 2016 40.70 41.73 40.30 40.91 3,270,888 +0.29(+0.72%)
Jul 27, 2016 42.46 43.20 40.15 40.62 4,298,986 -1.79(-4.22%)
Jul 26, 2016 41.42 42.49 41.30 42.40 2,415,569 +0.60(+1.44%)
Jul 25, 2016 43.19 43.22 41.21 41.80 3,413,544 -1.83(-4.19%)
Jul 22, 2016 44.06 44.24 43.33 43.63 2,028,710 -0.16(-0.36%)
Jul 21, 2016 45.09 45.70 43.61 43.78 2,825,628 -1.30(-2.89%)
Jul 20, 2016 44.08 45.26 43.65 45.09 2,301,118 +0.65(+1.47%)
Jul 19, 2016 44.63 44.94 44.22 44.44 1,905,877 -0.40(-0.89%)
Jul 18, 2016 44.26 44.94 43.68 44.83 2,858,694 +0.17(+0.39%)
Jul 15, 2016 44.28 44.99 44.08 44.66 3,125,271 +0.62(+1.41%)
Jul 14, 2016 44.07 44.61 43.66 44.04 2,842,252 +0.54(+1.25%)
Jul 13, 2016 44.43 44.90 42.87 43.49 3,138,284 -0.96(-2.16%)
Jul 12, 2016 42.44 44.49 42.12 44.45 4,894,095 +3.22(+7.80%)
Jul 11, 2016 42.80 43.37 41.19 41.24 3,403,078 -1.22(-2.88%)
Jul 08, 2016 42.07 42.54 41.69 42.46 3,017,022 +1.03(+2.49%)
Jul 07, 2016 43.43 43.70 41.25 41.43 3,653,584 -1.55(-3.62%)
Jul 06, 2016 42.43 43.05 41.93 42.99 2,721,523 +0.33(+0.77%)
Jul 05, 2016 43.03 43.18 41.90 42.66 3,300,204 -1.45(-3.28%)
Jul 01, 2016 43.95 44.10 44.10 44.10 2,582,930 +0.12(+0.27%)
Jun 30, 2016 44.41 44.52 43.31 43.99 3,269,743 -0.53(-1.20%)
Jun 29, 2016 43.29 44.71 43.06 44.52 3,429,499 +2.02(+4.76%)
Jun 28, 2016 41.32 42.74 41.01 42.50 4,242,489 +2.63(+6.60%)
Jun 27, 2016 41.42 42.06 39.37 39.87 4,163,161 -2.40(-5.68%)
Jun 24, 2016 42.27 43.63 41.98 42.27 4,634,085 -2.31(-5.19%)
Jun 23, 2016 44.10 44.62 43.82 44.58 2,745,172 +1.03(+2.37%)
Jun 22, 2016 44.29 44.35 43.02 43.55 3,913,670 -0.26(-0.60%)
Jun 21, 2016 41.84 44.10 41.56 43.81 3,855,659 +1.78(+4.23%)
Jun 20, 2016 42.59 42.60 41.55 42.04 3,088,542 +0.61(+1.48%)
Jun 17, 2016 40.51 41.64 40.15 41.42 4,524,036 +1.58(+3.98%)
Jun 16, 2016 40.34 40.34 38.96 39.84 3,025,945 -1.24(-3.03%)
Jun 15, 2016 40.78 41.76 40.07 41.08 2,856,524 -0.07(-0.17%)
Jun 14, 2016 39.74 41.18 39.74 41.15 2,876,249 +1.06(+2.64%)
Jun 13, 2016 39.16 40.63 38.93 40.09 2,814,011 +0.45(+1.13%)
Jun 10, 2016 41.10 41.54 39.57 39.64 2,978,044 -2.28(-5.45%)
Jun 09, 2016 41.36 42.43 41.34 41.93 2,024,783 -0.24(-0.58%)
Jun 08, 2016 42.76 43.33 41.96 42.17 2,760,495 +0.07(+0.16%)
Jun 07, 2016 41.21 42.31 40.88 42.10 3,312,604 +1.25(+3.07%)
Jun 06, 2016 40.85 41.01 40.09 40.85 2,715,559 +0.63(+1.57%)
Jun 03, 2016 40.80 41.23 39.66 40.22 2,819,436 -0.74(-1.80%)
Jun 02, 2016 40.53 40.96 40.05 40.96 3,257,413 -0.26(-0.64%)
Jun 01, 2016 40.30 41.24 39.92 41.22 3,289,572 +0.35(+0.86%)
May 31, 2016 40.91 41.84 40.62 40.87 2,777,047 +0.19(+0.48%)
May 27, 2016 40.54 40.67 40.67 40.67 2,605,674 -0.18(-0.45%)
May 26, 2016 41.10 41.56 40.19 40.86 3,936,637 +0.42(+1.03%)
May 25, 2016 40.21 40.97 39.83 40.44 2,978,683 +0.86(+2.16%)
May 24, 2016 40.10 40.16 38.91 39.59 2,747,921 +0.00(+0.00%)
May 23, 2016 39.31 39.97 38.91 39.59 2,954,943 -0.21(-0.54%)
May 20, 2016 39.91 40.24 39.03 39.80 2,529,499 -0.01(-0.02%)
May 19, 2016 39.36 40.11 38.37 39.81 4,459,599 -0.48(-1.18%)
May 18, 2016 40.33 42.04 39.91 40.29 6,261,969 +0.00(+0.00%)
May 17, 2016 39.84 41.09 39.72 40.29 4,204,518 +0.50(+1.25%)
May 16, 2016 39.88 40.70 39.41 39.79 3,258,509 +0.77(+1.97%)
May 13, 2016 38.99 40.05 38.87 39.02 2,815,651 -0.38(-0.96%)
May 12, 2016 39.76 40.81 38.58 39.40 5,109,710 +0.38(+0.97%)
May 11, 2016 38.95 39.81 37.92 39.02 3,993,020 -0.33(-0.84%)
May 10, 2016 37.73 39.41 37.68 39.35 4,734,303 +1.71(+4.54%)
May 09, 2016 37.34 38.27 36.90 37.64 4,849,259 -0.05(-0.13%)
May 06, 2016 37.98 38.99 37.53 37.69 5,582,968 -0.88(-2.29%)
May 05, 2016 36.41 38.61 35.88 38.58 11,393,528 +4.71(+13.92%)
May 04, 2016 35.05 36.11 33.46 33.86 6,974,644 -1.05(-3.01%)
May 03, 2016 36.07 36.50 34.32 34.91 6,673,666 -2.02(-5.47%)
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.