Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.31 47.51 46.24 47.33 482,966 +1.04(+2.25%)
Sep 29, 2016 46.19 46.32 45.46 46.29 328,710 -0.14(-0.29%)
Sep 28, 2016 46.04 46.69 45.78 46.43 454,757 +0.05(+0.10%)
Sep 27, 2016 45.83 46.40 45.65 46.38 247,885 +0.55(+1.20%)
Sep 26, 2016 45.24 46.03 45.14 45.83 352,982 +0.35(+0.77%)
Sep 23, 2016 45.95 45.95 45.16 45.47 275,918 -0.41(-0.89%)
Sep 22, 2016 45.52 46.13 45.39 45.88 431,855 +0.34(+0.75%)
Sep 21, 2016 45.50 45.75 45.19 45.54 293,321 +0.23(+0.51%)
Sep 20, 2016 45.18 45.55 45.10 45.31 760,969 +0.18(+0.39%)
Sep 19, 2016 44.31 45.33 44.07 45.13 714,158 +1.10(+2.51%)
Sep 16, 2016 43.24 44.03 43.08 44.03 539,895 +0.93(+2.15%)
Sep 15, 2016 41.99 43.33 41.86 43.10 454,703 +1.30(+3.10%)
Sep 14, 2016 41.44 42.07 41.39 41.80 351,985 +0.47(+1.14%)
Sep 13, 2016 41.45 41.77 41.17 41.33 196,163 -0.25(-0.60%)
Sep 12, 2016 41.00 41.69 41.00 41.58 256,313 +0.33(+0.79%)
Sep 09, 2016 42.12 42.41 41.15 41.25 264,657 -1.19(-2.81%)
Sep 08, 2016 42.19 42.56 42.06 42.44 392,551 +0.30(+0.70%)
Sep 07, 2016 39.98 42.62 39.50 42.15 882,208 +3.08(+7.88%)
Sep 06, 2016 39.19 39.31 38.65 39.07 116,748 +0.10(+0.25%)
Sep 02, 2016 38.35 38.97 38.97 38.97 114,304 +0.58(+1.50%)
Sep 01, 2016 38.20 38.60 37.83 38.40 66,096 +0.17(+0.44%)
Aug 31, 2016 38.46 38.52 37.73 38.23 135,420 -0.38(-0.99%)
Aug 30, 2016 38.94 38.94 38.53 38.61 94,171 -0.21(-0.54%)
Aug 29, 2016 39.05 39.17 38.63 38.82 149,980 -0.29(-0.74%)
Aug 26, 2016 39.13 39.41 38.99 39.11 135,470 -0.11(-0.29%)
Aug 25, 2016 38.98 39.35 38.85 39.22 108,404 +0.38(+0.97%)
Aug 24, 2016 38.75 38.98 38.39 38.85 144,305 +0.04(+0.10%)
Aug 23, 2016 38.43 38.90 38.03 38.81 124,573 +0.50(+1.29%)
Aug 22, 2016 38.01 38.34 37.83 38.31 112,705 +0.30(+0.80%)
Aug 19, 2016 38.13 38.35 37.79 38.01 145,602 +0.04(+0.11%)
Aug 18, 2016 36.70 37.97 36.62 37.97 103,197 +1.20(+3.26%)
Aug 17, 2016 37.13 37.27 36.39 36.77 167,759 -0.25(-0.67%)
Aug 16, 2016 37.29 37.46 36.93 37.01 118,724 -0.41(-1.09%)
Aug 15, 2016 37.27 37.60 37.24 37.42 65,215 +0.23(+0.62%)
Aug 12, 2016 37.23 37.61 36.85 37.19 77,842 -0.08(-0.21%)
Aug 11, 2016 37.55 37.81 37.26 37.27 106,357 -0.08(-0.21%)
Aug 10, 2016 37.84 37.97 37.26 37.35 92,251 -0.53(-1.39%)
Aug 09, 2016 37.94 38.25 37.73 37.88 121,425 +0.08(+0.21%)
Aug 08, 2016 37.58 38.37 37.58 37.80 115,878 +0.30(+0.81%)
Aug 05, 2016 37.13 37.59 37.13 37.49 182,968 +0.50(+1.34%)
Aug 04, 2016 37.18 37.34 36.83 37.00 129,617 -0.18(-0.49%)
Aug 03, 2016 36.88 37.46 36.75 37.18 173,162 +0.21(+0.56%)
Aug 02, 2016 37.24 37.33 36.70 36.97 140,397 -0.44(-1.18%)
Aug 01, 2016 36.96 37.49 36.58 37.41 187,475 +0.53(+1.43%)
Jul 29, 2016 37.40 37.50 36.79 36.89 214,251 -0.49(-1.31%)
Jul 28, 2016 37.38 37.69 37.17 37.37 94,941 +0.05(+0.13%)
Jul 27, 2016 37.15 37.62 36.97 37.33 167,034 +0.41(+1.10%)
Jul 26, 2016 36.82 37.25 36.80 36.92 162,430 +0.10(+0.26%)
Jul 25, 2016 36.61 37.09 36.57 36.82 87,379 -0.01(-0.02%)
Jul 22, 2016 36.58 36.85 36.31 36.83 122,656 +0.11(+0.31%)
Jul 21, 2016 37.01 37.38 36.50 36.72 80,645 -0.23(-0.63%)
Jul 20, 2016 36.77 37.17 36.62 36.95 76,055 +0.18(+0.50%)
Jul 19, 2016 37.29 37.44 36.59 36.77 98,346 -0.66(-1.75%)
Jul 18, 2016 37.07 37.45 36.83 37.42 103,793 +0.47(+1.28%)
Jul 15, 2016 37.17 37.18 36.71 36.95 160,818 +0.05(+0.13%)
Jul 14, 2016 37.50 37.69 36.45 36.90 212,195 -0.56(-1.49%)
Jul 13, 2016 37.08 37.57 36.90 37.46 296,471 +0.61(+1.65%)
Jul 12, 2016 36.23 36.90 36.23 36.85 167,892 +0.63(+1.74%)
Jul 11, 2016 35.78 36.82 35.66 36.22 301,463 +0.72(+2.03%)
Jul 08, 2016 34.90 35.61 34.73 35.50 290,951 +0.78(+2.23%)
Jul 07, 2016 33.58 34.86 33.58 34.73 327,258 +1.14(+3.40%)
Jul 06, 2016 33.28 33.70 33.14 33.58 146,529 +0.14(+0.43%)
Jul 05, 2016 32.97 33.57 32.54 33.44 155,564 +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.