Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.18 40.40 40.08 40.20 32,535,760 +0.07(+0.18%)
Sep 29, 2016 40.36 40.70 40.04 40.13 26,964,240 -0.37(-0.92%)
Sep 28, 2016 40.20 40.51 40.14 40.50 29,377,200 -0.03(-0.08%)
Sep 27, 2016 40.09 40.67 40.09 40.54 27,134,600 +0.40(+1.01%)
Sep 26, 2016 40.49 40.50 40.02 40.13 29,451,640 -0.62(-1.51%)
Sep 23, 2016 40.76 40.85 40.64 40.75 28,233,460 -0.05(-0.12%)
Sep 22, 2016 40.50 40.95 40.39 40.80 35,185,140 +0.55(+1.36%)
Sep 21, 2016 40.06 40.30 39.80 40.25 26,969,500 +0.26(+0.66%)
Sep 20, 2016 40.00 40.14 39.91 39.99 21,000,820 +0.22(+0.55%)
Sep 19, 2016 40.06 40.20 39.68 39.77 22,986,380 -0.13(-0.32%)
Sep 16, 2016 39.95 39.95 39.68 39.90 42,611,420 -0.16(-0.41%)
Sep 15, 2016 39.50 40.18 39.43 40.06 31,325,660 +0.54(+1.36%)
Sep 14, 2016 39.38 39.82 39.38 39.52 26,275,660 +0.09(+0.22%)
Sep 13, 2016 39.70 39.79 39.22 39.44 36,180,380 -0.51(-1.26%)
Sep 12, 2016 39.23 40.01 39.17 39.94 37,273,140 +0.52(+1.31%)
Sep 09, 2016 39.94 40.09 39.40 39.42 37,752,660 -0.72(-1.79%)
Sep 08, 2016 40.26 40.42 40.05 40.14 23,549,200 -0.26(-0.64%)
Sep 07, 2016 40.40 40.53 40.19 40.40 22,912,740 -0.00(-0.00%)
Sep 06, 2016 39.92 40.54 39.77 40.40 39,790,240 +0.56(+1.40%)
Sep 02, 2016 39.76 39.84 39.84 39.84 26,948,000 +0.27(+0.69%)
Sep 01, 2016 39.60 39.64 39.32 39.57 26,067,800 +0.08(+0.20%)
Aug 31, 2016 39.48 39.58 39.36 39.49 21,422,680 -0.10(-0.26%)
Aug 30, 2016 39.64 39.90 39.47 39.60 23,345,460 -0.20(-0.49%)
Aug 29, 2016 39.65 39.93 39.52 39.79 15,463,900 +0.13(+0.33%)
Aug 26, 2016 39.62 39.97 39.47 39.66 24,977,620 +0.10(+0.24%)
Aug 25, 2016 39.60 39.74 39.36 39.56 24,052,580 -0.12(-0.29%)
Aug 24, 2016 39.84 39.92 39.54 39.68 25,688,740 -0.15(-0.38%)
Aug 23, 2016 40.02 40.05 39.80 39.83 18,345,720 -0.02(-0.05%)
Aug 22, 2016 39.93 39.97 39.72 39.85 17,065,700 -0.14(-0.34%)
Aug 19, 2016 39.99 40.06 39.84 39.98 22,415,260 -0.16(-0.39%)
Aug 18, 2016 40.27 40.40 40.08 40.14 17,303,200 -0.13(-0.33%)
Aug 17, 2016 40.00 40.28 39.81 40.27 21,321,200 +0.21(+0.53%)
Aug 16, 2016 40.17 40.21 39.85 40.06 21,157,840 -0.24(-0.59%)
Aug 15, 2016 40.36 40.57 40.20 40.30 18,601,480 -0.05(-0.14%)
Aug 12, 2016 40.25 40.36 40.18 40.35 17,945,660 -0.06(-0.14%)
Aug 11, 2016 40.52 40.69 40.30 40.41 25,641,880 -0.01(-0.04%)
Aug 10, 2016 40.35 40.54 40.32 40.42 18,364,440 +0.05(+0.13%)
Aug 09, 2016 40.22 40.67 40.20 40.37 32,150,700 +0.11(+0.28%)
Aug 08, 2016 40.30 40.38 40.08 40.26 24,429,300 -0.09(-0.21%)
Aug 05, 2016 40.01 40.36 39.89 40.35 36,145,420 +0.48(+1.21%)
Aug 04, 2016 39.91 40.01 39.70 39.86 21,520,620 -0.08(-0.21%)
Aug 03, 2016 39.82 39.98 39.65 39.95 29,216,880 -0.06(-0.15%)
Aug 02, 2016 39.87 40.12 39.73 40.01 39,921,080 -0.04(-0.10%)
Aug 01, 2016 39.33 40.37 39.25 40.05 60,581,280 +0.48(+1.21%)
Jul 29, 2016 39.89 40.20 39.50 39.57 101,810,536 +1.27(+3.33%)
Jul 28, 2016 38.44 38.45 37.95 38.29 73,174,816 +0.19(+0.51%)
Jul 27, 2016 37.95 38.22 37.80 38.10 32,093,620 +0.22(+0.57%)
Jul 26, 2016 37.88 37.96 37.64 37.88 23,773,720 +0.01(+0.02%)
Jul 25, 2016 37.88 37.99 37.70 37.88 21,465,860 -0.09(-0.23%)
Jul 22, 2016 37.87 37.97 37.63 37.96 20,920,480 +0.24(+0.65%)
Jul 21, 2016 37.85 37.91 37.58 37.72 19,061,060 -0.13(-0.35%)
Jul 20, 2016 37.70 38.03 37.70 37.85 22,500,340 +0.18(+0.49%)
Jul 19, 2016 37.49 37.83 37.42 37.67 30,431,800 +0.01(+0.03%)
Jul 18, 2016 36.90 37.76 36.83 37.66 38,694,380 +0.88(+2.39%)
Jul 15, 2016 37.05 37.05 36.73 36.78 32,341,740 -0.01(-0.02%)
Jul 14, 2016 36.70 36.81 36.53 36.79 21,405,920 +0.32(+0.87%)
Jul 13, 2016 36.78 36.78 36.45 36.47 20,435,040 -0.15(-0.41%)
Jul 12, 2016 36.60 36.78 36.38 36.63 26,573,600 +0.27(+0.73%)
Jul 11, 2016 35.97 36.45 35.94 36.36 28,821,500 +0.47(+1.31%)
Jul 08, 2016 35.53 35.90 35.36 35.89 29,946,460 +0.53(+1.49%)
Jul 07, 2016 35.51 35.51 35.03 35.36 21,173,160 +0.12(+0.34%)
Jul 05, 2016 35.25 35.41 34.96 35.24 28,440,260 -0.27(-0.75%)
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.