Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.66 40.67 40.18 40.42 339,173 -0.10(-0.25%)
Sep 29, 2016 41.10 41.11 40.24 40.52 314,470 -0.63(-1.53%)
Sep 28, 2016 40.73 41.19 40.54 41.15 345,088 +0.64(+1.58%)
Sep 27, 2016 40.15 40.62 40.12 40.51 336,487 +0.29(+0.72%)
Sep 26, 2016 40.36 40.43 39.96 40.22 371,486 -0.23(-0.57%)
Sep 23, 2016 41.14 41.14 40.45 40.45 372,765 -0.88(-2.13%)
Sep 22, 2016 41.08 41.39 40.94 41.33 583,997 +0.36(+0.88%)
Sep 21, 2016 40.29 41.01 40.29 40.97 766,289 +0.85(+2.12%)
Sep 20, 2016 40.07 40.31 39.93 40.12 396,448 +0.13(+0.33%)
Sep 19, 2016 39.50 40.02 39.50 39.99 344,215 +0.57(+1.45%)
Sep 16, 2016 39.35 39.53 39.09 39.42 583,218 -0.15(-0.38%)
Sep 15, 2016 39.25 39.71 39.25 39.57 383,834 +0.28(+0.71%)
Sep 14, 2016 39.65 39.74 39.25 39.29 396,922 -0.34(-0.86%)
Sep 13, 2016 39.77 39.77 39.44 39.63 446,618 -0.45(-1.12%)
Sep 12, 2016 39.55 40.21 39.19 40.08 460,055 +0.30(+0.75%)
Sep 09, 2016 40.31 40.53 39.78 39.78 294,110 -0.83(-2.04%)
Sep 08, 2016 40.87 40.99 40.48 40.61 388,577 -0.20(-0.49%)
Sep 07, 2016 40.45 40.89 40.24 40.81 350,282 +0.21(+0.52%)
Sep 06, 2016 40.57 40.67 40.22 40.60 310,869 +0.01(+0.02%)
Sep 02, 2016 40.76 40.59 40.59 40.59 513,100 +0.21(+0.52%)
Sep 01, 2016 40.70 40.71 39.97 40.38 313,469 -0.18(-0.44%)
Aug 31, 2016 40.26 40.88 40.26 40.56 375,165 +0.04(+0.10%)
Aug 30, 2016 40.29 40.53 40.29 40.52 305,424 +0.24(+0.60%)
Aug 29, 2016 40.24 40.41 40.23 40.28 207,146 +0.04(+0.10%)
Aug 26, 2016 40.33 40.49 39.95 40.24 288,270 -0.01(-0.02%)
Aug 25, 2016 40.06 40.42 39.99 40.25 254,236 +0.13(+0.32%)
Aug 24, 2016 40.08 40.19 39.98 40.12 303,914 -0.05(-0.12%)
Aug 23, 2016 40.55 40.60 40.14 40.17 203,368 -0.29(-0.72%)
Aug 22, 2016 39.95 40.52 39.83 40.46 573,598 +0.43(+1.07%)
Aug 19, 2016 39.92 40.03 39.86 40.03 413,867 -0.13(-0.32%)
Aug 18, 2016 39.66 40.16 39.65 40.16 485,995 +0.42(+1.06%)
Aug 17, 2016 39.98 39.99 39.45 39.74 398,270 -0.26(-0.65%)
Aug 16, 2016 40.11 40.37 39.99 40.00 227,232 -0.25(-0.62%)
Aug 15, 2016 40.36 40.43 40.14 40.25 226,889 -0.07(-0.17%)
Aug 12, 2016 40.38 40.53 40.32 40.32 238,692 -0.02(-0.05%)
Aug 11, 2016 40.60 40.75 40.22 40.34 514,674 -0.25(-0.62%)
Aug 10, 2016 40.72 40.94 40.52 40.59 240,479 -0.19(-0.47%)
Aug 09, 2016 40.65 40.88 40.65 40.78 516,797 +0.07(+0.17%)
Aug 08, 2016 40.70 40.96 40.61 40.71 372,156 +0.14(+0.35%)
Aug 05, 2016 40.94 40.97 40.50 40.57 687,134 -0.04(-0.10%)
Aug 04, 2016 40.66 40.96 40.55 40.61 408,802 -0.11(-0.27%)
Aug 03, 2016 40.64 40.75 40.38 40.72 733,687 +0.08(+0.20%)
Aug 02, 2016 40.61 40.75 40.45 40.64 400,223 +0.00(+0.00%)
Aug 01, 2016 41.05 41.08 40.61 40.64 441,924 -0.35(-0.85%)
Jul 29, 2016 41.03 41.13 40.80 40.99 784,442 -0.06(-0.15%)
Jul 28, 2016 41.39 41.50 41.04 41.05 590,974 -0.30(-0.73%)
Jul 27, 2016 41.52 41.61 41.07 41.35 449,791 -0.17(-0.41%)
Jul 26, 2016 41.84 42.10 41.36 41.52 569,597 -0.24(-0.57%)
Jul 25, 2016 41.63 41.98 41.56 41.76 601,542 +0.03(+0.07%)
Jul 22, 2016 41.35 41.90 41.16 41.73 675,457 +0.54(+1.31%)
Jul 21, 2016 41.75 42.00 40.90 41.19 1,319,856 +0.08(+0.19%)
Jul 20, 2016 37.99 41.40 37.75 41.11 4,201,762 +5.61(+15.80%)
Jul 19, 2016 35.52 35.71 35.32 35.50 681,757 -0.13(-0.36%)
Jul 18, 2016 35.65 35.73 35.52 35.63 489,997 -0.06(-0.17%)
Jul 15, 2016 35.63 35.71 35.50 35.69 674,274 +0.19(+0.54%)
Jul 14, 2016 35.49 35.53 35.28 35.50 799,781 +0.16(+0.45%)
Jul 13, 2016 35.25 35.41 35.14 35.34 594,736 +0.01(+0.03%)
Jul 12, 2016 35.26 35.43 34.91 35.33 412,046 +0.07(+0.20%)
Jul 11, 2016 35.23 35.31 35.11 35.26 405,342 +0.03(+0.09%)
Jul 08, 2016 34.85 35.29 34.64 35.23 514,697 +0.59(+1.70%)
Jul 07, 2016 34.62 34.94 34.50 34.64 439,888 +0.04(+0.12%)
Jul 06, 2016 34.42 34.77 34.35 34.60 448,317 +0.03(+0.09%)
Jul 05, 2016 34.97 35.04 34.53 34.57 334,823 -0.64(-1.82%)
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.