Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.91 47.09 45.84 46.92 487,226 +1.03(+2.25%)
Sep 29, 2016 45.78 45.92 45.06 45.88 331,610 -0.13(-0.29%)
Sep 28, 2016 45.64 46.29 45.38 46.02 458,769 +0.05(+0.10%)
Sep 27, 2016 45.43 46.00 45.25 45.97 250,072 +0.55(+1.20%)
Sep 26, 2016 44.85 45.63 44.74 45.43 356,096 +0.35(+0.77%)
Sep 23, 2016 45.55 45.55 44.77 45.08 278,353 -0.40(-0.89%)
Sep 22, 2016 45.12 45.73 45.00 45.48 435,665 +0.34(+0.75%)
Sep 21, 2016 45.10 45.35 44.80 45.14 295,908 +0.23(+0.51%)
Sep 20, 2016 44.78 45.16 44.70 44.91 767,683 +0.17(+0.39%)
Sep 19, 2016 43.92 44.93 43.68 44.74 720,459 +1.09(+2.51%)
Sep 16, 2016 42.87 43.65 42.70 43.64 544,659 +0.92(+2.15%)
Sep 15, 2016 41.62 42.95 41.49 42.72 458,715 +1.28(+3.10%)
Sep 14, 2016 41.07 41.70 41.03 41.44 355,090 +0.47(+1.14%)
Sep 13, 2016 41.09 41.41 40.81 40.97 197,893 -0.25(-0.60%)
Sep 12, 2016 40.64 41.33 40.64 41.22 258,574 +0.33(+0.79%)
Sep 09, 2016 41.76 42.04 40.79 40.89 266,992 -1.18(-2.81%)
Sep 08, 2016 41.82 42.19 41.69 42.07 396,014 +0.29(+0.70%)
Sep 07, 2016 39.63 42.25 39.16 41.78 889,991 +3.05(+7.88%)
Sep 06, 2016 38.85 38.96 38.31 38.73 117,778 +0.10(+0.25%)
Sep 02, 2016 38.01 38.63 38.63 38.63 115,313 +0.57(+1.50%)
Sep 01, 2016 37.86 38.26 37.50 38.06 66,679 +0.17(+0.44%)
Aug 31, 2016 38.13 38.19 37.40 37.90 136,614 -0.38(-0.99%)
Aug 30, 2016 38.60 38.60 38.19 38.28 95,002 -0.21(-0.54%)
Aug 29, 2016 38.71 38.82 38.29 38.48 151,304 -0.29(-0.74%)
Aug 26, 2016 38.78 39.06 38.65 38.77 136,665 -0.11(-0.29%)
Aug 25, 2016 38.64 39.01 38.51 38.88 109,361 +0.37(+0.97%)
Aug 24, 2016 38.41 38.64 38.05 38.51 145,578 +0.04(+0.10%)
Aug 23, 2016 38.09 38.56 37.70 38.47 125,672 +0.49(+1.29%)
Aug 22, 2016 37.67 38.00 37.50 37.97 113,699 +0.30(+0.80%)
Aug 19, 2016 37.79 38.01 37.46 37.67 146,887 +0.04(+0.11%)
Aug 18, 2016 36.38 37.63 36.30 37.63 104,107 +1.19(+3.26%)
Aug 17, 2016 36.81 36.94 36.07 36.44 169,239 -0.25(-0.67%)
Aug 16, 2016 36.96 37.13 36.60 36.69 119,772 -0.40(-1.09%)
Aug 15, 2016 36.94 37.27 36.91 37.09 65,790 +0.23(+0.62%)
Aug 12, 2016 36.90 37.28 36.52 36.86 78,529 -0.08(-0.21%)
Aug 11, 2016 37.22 37.48 36.94 36.94 107,295 -0.08(-0.21%)
Aug 10, 2016 37.51 37.64 36.94 37.02 93,065 -0.52(-1.39%)
Aug 09, 2016 37.61 37.91 37.40 37.55 122,497 +0.08(+0.21%)
Aug 08, 2016 37.25 38.03 37.25 37.47 116,900 +0.30(+0.81%)
Aug 05, 2016 36.80 37.26 36.80 37.17 184,582 +0.49(+1.34%)
Aug 04, 2016 36.86 37.02 36.51 36.67 130,760 -0.18(-0.49%)
Aug 03, 2016 36.56 37.13 36.43 36.86 174,689 +0.21(+0.56%)
Aug 02, 2016 36.91 37.01 36.38 36.65 141,636 -0.44(-1.18%)
Aug 01, 2016 36.63 37.17 36.26 37.09 189,129 +0.52(+1.43%)
Jul 29, 2016 37.07 37.17 36.47 36.56 216,141 -0.48(-1.31%)
Jul 28, 2016 37.06 37.36 36.84 37.05 95,779 +0.05(+0.13%)
Jul 27, 2016 36.83 37.29 36.64 37.00 168,507 +0.40(+1.10%)
Jul 26, 2016 36.50 36.92 36.48 36.60 163,863 +0.10(+0.26%)
Jul 25, 2016 36.29 36.76 36.25 36.50 88,150 -0.01(-0.02%)
Jul 22, 2016 36.26 36.52 35.99 36.51 123,738 +0.11(+0.30%)
Jul 21, 2016 36.68 37.06 36.18 36.40 81,356 -0.23(-0.63%)
Jul 20, 2016 36.44 36.84 36.30 36.63 76,726 +0.18(+0.50%)
Jul 19, 2016 36.97 37.11 36.27 36.44 99,213 -0.65(-1.75%)
Jul 18, 2016 36.75 37.13 36.51 37.09 104,709 +0.47(+1.28%)
Jul 15, 2016 36.85 36.86 36.39 36.63 162,237 +0.05(+0.13%)
Jul 14, 2016 37.17 37.36 36.13 36.58 214,067 -0.55(-1.49%)
Jul 13, 2016 36.75 37.24 36.58 37.13 299,086 +0.60(+1.65%)
Jul 12, 2016 35.91 36.58 35.91 36.53 169,373 +0.63(+1.74%)
Jul 11, 2016 35.47 36.50 35.35 35.91 304,123 +0.71(+2.03%)
Jul 08, 2016 34.60 35.30 34.42 35.19 293,518 +0.77(+2.23%)
Jul 07, 2016 33.29 34.56 33.28 34.42 330,145 +1.13(+3.40%)
Jul 06, 2016 32.99 33.40 32.85 33.29 147,821 +0.14(+0.43%)
Jul 05, 2016 32.68 33.27 32.25 33.15 156,937 +0.27(+0.82%)
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.