Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 42.94 44.22 42.94 43.25 74,128 +0.29(+0.68%)
Jul 28, 2016 43.60 43.71 42.84 42.96 41,842 -0.63(-1.45%)
Jul 27, 2016 43.83 44.20 43.51 43.59 38,688 -1.09(-2.44%)
Jul 26, 2016 44.65 44.90 44.46 44.68 43,153 -1.08(-2.36%)
Jul 25, 2016 45.50 46.18 45.50 45.76 45,912 +0.79(+1.76%)
Jul 22, 2016 44.43 45.05 44.16 44.97 29,217 +0.23(+0.51%)
Jul 21, 2016 44.85 45.57 44.72 44.74 50,437 +0.68(+1.54%)
Jul 20, 2016 44.16 44.31 44.00 44.06 8,325 -0.31(-0.70%)
Jul 19, 2016 44.58 44.95 44.24 44.37 52,232 -0.36(-0.80%)
Jul 18, 2016 44.05 44.77 43.77 44.73 39,544 +0.30(+0.68%)
Jul 15, 2016 44.18 44.52 43.89 44.43 70,174 -1.40(-3.05%)
Jul 14, 2016 46.16 46.26 45.49 45.83 42,405 +1.37(+3.08%)
Jul 13, 2016 45.90 46.12 44.34 44.46 38,731 -1.00(-2.20%)
Jul 12, 2016 45.92 45.96 44.97 45.46 79,777 -1.31(-2.80%)
Jul 11, 2016 46.02 46.98 45.58 46.77 48,293 +1.75(+3.89%)
Jul 08, 2016 44.85 45.59 45.11 45.02 39,720 -0.09(-0.20%)
Jul 07, 2016 46.76 46.76 44.85 45.11 131,330 -2.00(-4.25%)
Jul 06, 2016 46.95 47.38 46.77 47.11 63,567 -1.16(-2.40%)
Jul 05, 2016 48.49 48.57 47.32 48.27 56,311 +0.69(+1.45%)
Jul 01, 2016 48.12 47.58 47.58 47.58 78,500 +0.75(+1.60%)
Jun 30, 2016 47.58 47.59 46.50 46.83 96,744 -1.95(-4.00%)
Jun 29, 2016 47.29 48.85 47.26 48.78 136,807 +2.85(+6.21%)
Jun 28, 2016 46.00 46.25 45.49 45.93 163,005 +0.58(+1.28%)
Jun 27, 2016 44.31 45.63 44.20 45.35 126,141 +1.51(+3.45%)
Jun 24, 2016 43.17 44.08 43.17 43.84 26,618 -0.36(-0.81%)
Jun 23, 2016 43.52 44.24 42.88 44.20 66,332 +0.43(+0.98%)
Jun 22, 2016 44.20 44.20 43.73 43.77 34,730 -0.55(-1.24%)
Jun 21, 2016 44.69 44.79 44.16 44.32 58,145 -0.88(-1.95%)
Jun 20, 2016 45.31 45.60 45.14 45.20 23,114 -0.20(-0.44%)
Jun 17, 2016 46.23 46.43 45.40 45.40 26,471 +0.07(+0.15%)
Jun 16, 2016 45.99 45.99 44.39 45.33 64,570 -0.20(-0.44%)
Jun 15, 2016 44.92 45.60 44.79 45.53 31,516 +0.89(+1.99%)
Jun 14, 2016 44.31 44.67 43.67 44.64 75,024 -0.23(-0.51%)
Jun 13, 2016 45.10 45.25 44.63 44.87 36,607 -0.54(-1.20%)
Jun 10, 2016 44.82 45.57 44.46 45.41 31,640 +0.24(+0.54%)
Jun 09, 2016 45.44 45.85 44.74 45.17 48,700 -0.13(-0.29%)
Jun 08, 2016 44.20 45.48 44.20 45.30 76,338 +1.65(+3.78%)
Jun 07, 2016 43.59 43.96 43.44 43.65 75,865 +0.66(+1.54%)
Jun 06, 2016 43.33 43.95 42.86 42.99 131,166 -0.18(-0.42%)
Jun 03, 2016 41.98 43.20 41.73 43.17 60,796 +1.45(+3.48%)
Jun 02, 2016 40.56 41.72 40.56 41.72 95,100 +2.12(+5.35%)
Jun 01, 2016 39.25 39.72 39.24 39.60 22,529 -0.08(-0.20%)
May 31, 2016 40.22 40.23 39.26 39.68 39,266 -0.54(-1.34%)
May 27, 2016 39.39 40.22 40.22 40.22 53,500 +0.40(+1.01%)
May 26, 2016 39.56 39.95 38.88 39.82 50,274 +0.71(+1.81%)
May 25, 2016 37.47 39.17 37.35 39.11 38,243 +1.21(+3.19%)
May 24, 2016 37.88 38.39 37.72 37.90 21,867 -0.37(-0.97%)
May 23, 2016 38.28 38.49 37.97 38.27 35,294 -0.40(-1.03%)
May 20, 2016 39.04 39.37 38.63 38.67 62,810 +0.79(+2.09%)
May 19, 2016 38.19 38.41 37.50 37.88 20,163 -0.32(-0.84%)
May 18, 2016 37.40 38.36 37.33 38.20 18,154 +0.09(+0.24%)
May 17, 2016 38.17 38.51 38.02 38.11 7,300 -0.36(-0.94%)
May 16, 2016 37.59 38.51 37.51 38.47 13,687 +0.49(+1.29%)
May 13, 2016 38.10 38.34 37.84 37.98 19,156 -0.73(-1.89%)
May 12, 2016 37.83 38.75 37.71 38.71 70,638 +0.61(+1.60%)
May 11, 2016 37.50 38.16 37.50 38.10 61,102 +1.82(+5.03%)
May 10, 2016 36.41 36.58 35.87 36.28 20,143 +0.25(+0.68%)
May 09, 2016 35.58 36.68 35.58 36.03 60,767 +0.40(+1.12%)
May 06, 2016 35.87 36.19 35.30 35.63 21,063 +0.13(+0.37%)
May 05, 2016 38.26 38.33 35.50 35.50 76,337 -2.31(-6.11%)
May 04, 2016 37.32 38.15 37.28 37.81 39,935 +0.95(+2.57%)
May 03, 2016 36.43 36.89 36.04 36.86 42,297 -0.04(-0.11%)
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.