Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 34.97 35.21 35.21 35.21 354,600 +0.07(+0.20%)
Jun 30, 2016 34.90 35.23 34.67 35.14 767,723 +0.41(+1.18%)
Jun 29, 2016 34.04 34.79 34.04 34.73 649,126 +1.03(+3.06%)
Jun 28, 2016 34.01 34.25 33.44 33.70 752,827 +0.46(+1.38%)
Jun 27, 2016 34.08 34.15 33.20 33.24 544,487 -1.24(-3.60%)
Jun 24, 2016 35.21 35.40 34.45 34.48 765,044 -1.81(-4.99%)
Jun 23, 2016 35.63 36.31 35.63 36.29 670,106 +0.98(+2.78%)
Jun 22, 2016 35.56 35.73 35.30 35.31 643,185 -0.24(-0.68%)
Jun 21, 2016 35.29 35.66 35.11 35.55 788,163 +0.42(+1.20%)
Jun 20, 2016 35.35 35.57 35.08 35.13 695,605 +0.09(+0.26%)
Jun 17, 2016 35.19 35.34 34.70 35.04 839,029 -0.40(-1.13%)
Jun 16, 2016 35.46 35.53 35.17 35.44 561,024 -0.21(-0.59%)
Jun 15, 2016 36.09 36.24 35.62 35.65 572,796 -0.42(-1.16%)
Jun 14, 2016 36.55 36.65 36.02 36.07 412,389 -0.62(-1.69%)
Jun 13, 2016 37.35 37.39 36.65 36.69 554,685 -0.76(-2.03%)
Jun 10, 2016 37.33 37.53 37.12 37.45 580,235 -0.12(-0.32%)
Jun 09, 2016 37.41 37.68 37.27 37.57 439,769 -0.02(-0.05%)
Jun 08, 2016 37.03 37.62 37.03 37.59 339,926 +0.48(+1.29%)
Jun 07, 2016 37.18 37.25 36.99 37.11 349,902 +0.01(+0.03%)
Jun 06, 2016 37.14 37.36 37.00 37.10 278,846 -0.06(-0.16%)
Jun 03, 2016 37.11 37.37 36.84 37.16 294,554 -0.11(-0.30%)
Jun 02, 2016 37.28 37.32 37.12 37.27 308,285 -0.10(-0.27%)
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.