Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.70 41.73 40.85 41.71 4,144,001 -0.12(-0.30%)
Jul 28, 2016 43.08 44.20 41.71 41.83 3,469,753 -1.59(-3.66%)
Jul 27, 2016 43.64 43.64 43.08 43.42 1,688,789 -0.18(-0.41%)
Jul 26, 2016 43.00 43.61 43.00 43.60 1,466,775 +0.68(+1.59%)
Jul 25, 2016 43.05 43.30 42.70 42.92 1,308,136 -0.12(-0.29%)
Jul 22, 2016 43.14 43.53 42.97 43.04 1,328,206 -0.01(-0.02%)
Jul 21, 2016 43.67 43.79 42.94 43.05 1,176,809 -0.63(-1.44%)
Jul 20, 2016 43.34 43.84 43.03 43.68 1,543,085 +0.40(+0.92%)
Jul 19, 2016 43.30 43.38 42.85 43.28 1,439,647 -0.12(-0.29%)
Jul 18, 2016 43.38 43.59 43.09 43.40 1,006,834 +0.02(+0.04%)
Jul 15, 2016 43.54 43.76 43.22 43.38 1,797,460 +0.66(+1.55%)
Jul 14, 2016 43.00 43.21 42.54 42.72 1,162,043 -0.04(-0.08%)
Jul 13, 2016 42.26 43.08 42.18 42.76 1,452,047 +0.51(+1.21%)
Jul 12, 2016 42.14 42.30 41.80 42.24 1,355,145 +0.29(+0.70%)
Jul 11, 2016 41.77 42.07 41.48 41.95 1,366,685 +0.38(+0.91%)
Jul 08, 2016 40.97 41.69 40.39 41.57 2,040,651 +1.18(+2.93%)
Jul 07, 2016 40.57 40.88 40.14 40.39 1,823,738 -0.11(-0.26%)
Jul 06, 2016 39.83 40.59 39.49 40.49 1,561,562 +0.62(+1.55%)
Jul 05, 2016 40.57 40.57 39.76 39.88 1,887,633 -0.90(-2.21%)
Jul 01, 2016 40.49 40.78 40.78 40.78 1,583,663 +0.14(+0.35%)
Jun 30, 2016 39.96 40.72 39.72 40.64 2,340,640 +0.74(+1.86%)
Jun 29, 2016 39.45 40.11 39.13 39.89 2,657,099 +0.99(+2.54%)
Jun 28, 2016 38.77 39.09 38.38 38.90 2,456,266 +0.41(+1.06%)
Jun 27, 2016 39.87 40.11 38.29 38.50 2,241,012 -1.78(-4.41%)
Jun 24, 2016 40.67 41.32 40.18 40.27 2,096,057 -2.02(-4.79%)
Jun 23, 2016 42.32 42.47 42.11 42.30 969,191 +0.42(+1.01%)
Jun 22, 2016 41.73 42.11 41.61 41.87 1,244,943 +0.24(+0.57%)
Jun 21, 2016 41.74 41.90 41.55 41.63 1,406,632 +0.02(+0.04%)
Jun 20, 2016 42.01 42.40 41.56 41.62 2,433,341 +0.21(+0.51%)
Jun 17, 2016 41.73 41.88 41.05 41.40 2,605,166 -0.42(-1.01%)
Jun 16, 2016 41.37 41.88 41.17 41.83 1,655,777 +0.28(+0.68%)
Jun 15, 2016 41.69 42.12 41.53 41.55 1,794,533 -0.04(-0.11%)
Jun 14, 2016 41.72 41.76 41.26 41.59 2,500,842 -0.22(-0.53%)
Jun 13, 2016 42.34 42.47 41.55 41.81 2,510,828 -0.76(-1.79%)
Jun 10, 2016 41.43 42.64 41.15 42.57 5,000,081 +0.86(+2.06%)
Jun 09, 2016 40.61 41.85 40.49 41.71 3,161,096 +0.90(+2.21%)
Jun 08, 2016 40.66 40.88 40.18 40.81 3,211,862 +0.17(+0.41%)
Jun 07, 2016 40.56 40.79 40.28 40.64 2,397,298 +0.16(+0.39%)
Jun 06, 2016 41.10 41.27 40.26 40.49 3,083,195 -0.58(-1.42%)
Jun 03, 2016 41.24 41.25 40.89 41.07 1,329,526 -0.23(-0.56%)
Jun 02, 2016 40.90 41.30 40.59 41.30 1,510,790 +0.24(+0.58%)
Jun 01, 2016 40.91 41.16 40.42 41.06 1,417,430 +0.15(+0.37%)
May 31, 2016 41.44 41.76 40.72 40.91 2,247,306 -0.37(-0.90%)
May 27, 2016 40.95 41.28 41.28 41.28 1,252,330 +0.28(+0.69%)
May 26, 2016 41.38 41.38 40.73 41.00 1,931,325 -0.34(-0.83%)
May 25, 2016 41.37 41.59 41.20 41.34 1,697,130 +0.14(+0.34%)
May 24, 2016 40.83 41.39 40.80 41.20 2,118,865 +0.48(+1.17%)
May 23, 2016 41.24 41.35 40.69 40.72 2,974,573 -0.56(-1.37%)
May 20, 2016 41.31 41.53 40.95 41.29 2,072,795 +0.16(+0.39%)
May 19, 2016 41.13 41.41 40.31 41.13 2,846,439 -0.15(-0.36%)
May 18, 2016 41.26 41.62 41.02 41.28 2,087,650 -0.02(-0.04%)
May 17, 2016 41.98 42.13 41.14 41.30 2,006,826 -0.94(-2.23%)
May 16, 2016 41.97 42.56 41.71 42.24 1,529,867 +0.19(+0.44%)
May 13, 2016 42.01 42.36 41.84 42.05 2,061,430 -0.05(-0.13%)
May 12, 2016 41.60 42.58 41.60 42.11 2,073,420 +1.02(+2.49%)
May 11, 2016 41.76 41.76 40.95 41.09 1,191,317 -0.60(-1.44%)
May 10, 2016 41.71 42.10 41.49 41.69 1,472,762 +0.06(+0.15%)
May 09, 2016 40.85 41.77 40.75 41.62 1,424,190 +0.56(+1.37%)
May 06, 2016 40.92 41.16 40.52 41.06 1,741,187 +0.03(+0.06%)
May 05, 2016 40.96 41.36 40.87 41.03 1,912,710 +0.05(+0.13%)
May 04, 2016 41.17 41.32 40.77 40.98 1,425,997 -0.49(-1.19%)
May 03, 2016 42.39 42.59 41.35 41.47 2,492,404 -1.38(-3.23%)
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.