Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 42.02 42.46 41.75 42.43 966,132 +0.58(+1.40%)
Jul 30, 2015 42.05 42.27 41.64 41.85 623,580 -0.34(-0.80%)
Jul 29, 2015 41.04 42.23 40.85 42.19 718,874 +1.26(+3.09%)
Jul 28, 2015 40.69 41.13 40.59 40.92 669,169 +0.42(+1.03%)
Jul 27, 2015 40.23 40.83 40.21 40.51 615,186 -0.03(-0.08%)
Jul 24, 2015 40.79 41.47 40.23 40.54 1,115,040 +0.12(+0.30%)
Jul 23, 2015 41.50 41.60 39.55 40.42 1,090,726 -2.11(-4.97%)
Jul 22, 2015 42.21 42.98 42.07 42.53 660,275 +0.14(+0.32%)
Jul 21, 2015 42.27 42.67 41.99 42.39 332,513 +0.13(+0.30%)
Jul 20, 2015 42.48 42.64 42.02 42.27 970,358 -0.18(-0.43%)
Jul 17, 2015 42.72 42.72 42.31 42.45 262,961 -0.25(-0.58%)
Jul 16, 2015 42.41 42.74 42.19 42.70 388,917 +0.54(+1.27%)
Jul 15, 2015 42.30 42.40 42.00 42.16 684,864 -0.06(-0.13%)
Jul 14, 2015 42.23 42.45 41.87 42.22 235,198 -0.02(-0.04%)
Jul 13, 2015 42.04 42.39 41.85 42.23 271,576 +0.45(+1.07%)
Jul 10, 2015 42.08 42.42 41.59 41.79 233,408 +0.14(+0.35%)
Jul 09, 2015 41.61 42.05 40.96 41.64 275,433 +0.51(+1.25%)
Jul 08, 2015 41.74 41.96 40.52 41.13 308,438 -0.98(-2.32%)
Jul 07, 2015 42.11 42.13 41.28 42.11 301,473 +0.02(+0.06%)
Jul 06, 2015 42.22 42.73 41.80 42.08 223,662 -0.45(-1.05%)
Jul 02, 2015 42.31 42.53 42.53 42.53 161,618 +0.29(+0.68%)
Jul 01, 2015 42.85 42.85 41.88 42.24 417,319 -0.28(-0.66%)
Jun 30, 2015 43.39 43.54 42.48 42.52 599,700 -0.74(-1.70%)
Jun 29, 2015 43.59 44.17 43.23 43.26 341,728 -0.61(-1.39%)
Jun 26, 2015 43.49 43.95 43.24 43.87 469,541 +0.38(+0.88%)
Jun 25, 2015 45.06 45.44 43.36 43.48 540,729 -1.65(-3.65%)
Jun 24, 2015 45.86 45.96 45.06 45.13 191,839 -0.83(-1.81%)
Jun 23, 2015 45.49 46.09 45.44 45.96 297,208 +0.38(+0.84%)
Jun 22, 2015 45.91 45.91 45.38 45.58 298,017 -0.04(-0.09%)
Jun 19, 2015 45.74 46.01 45.50 45.62 497,592 -0.10(-0.21%)
Jun 18, 2015 45.49 46.01 45.27 45.71 283,360 +0.40(+0.88%)
Jun 17, 2015 45.67 45.87 45.13 45.31 364,147 -0.18(-0.40%)
Jun 16, 2015 45.60 46.01 45.26 45.50 495,270 -0.19(-0.42%)
Jun 15, 2015 45.30 45.78 45.27 45.69 231,062 -0.24(-0.52%)
Jun 12, 2015 45.88 46.23 45.62 45.93 255,031 -0.10(-0.23%)
Jun 11, 2015 45.51 46.25 45.43 46.03 497,181 +0.65(+1.43%)
Jun 10, 2015 45.20 46.04 44.96 45.39 487,659 +0.40(+0.88%)
Jun 09, 2015 45.12 45.35 44.80 44.99 428,605 -0.06(-0.14%)
Jun 08, 2015 44.98 45.23 44.59 45.05 482,638 -0.06(-0.14%)
Jun 05, 2015 44.97 45.33 44.56 45.12 365,047 -0.01(-0.02%)
Jun 04, 2015 44.92 45.38 44.59 45.12 419,328 -0.05(-0.11%)
Jun 03, 2015 44.92 45.46 44.59 45.17 394,175 +0.47(+1.05%)
Jun 02, 2015 44.34 44.77 44.23 44.70 327,674 +0.32(+0.72%)
Jun 01, 2015 44.50 44.72 43.99 44.38 258,676 +0.11(+0.25%)
May 29, 2015 44.49 44.62 43.87 44.27 463,713 -0.21(-0.48%)
May 28, 2015 44.46 44.53 43.91 44.49 516,813 -0.14(-0.32%)
May 27, 2015 43.88 44.69 43.66 44.63 451,408 +0.99(+2.26%)
May 26, 2015 43.61 43.76 43.07 43.65 675,825 -0.15(-0.34%)
May 22, 2015 43.99 43.80 43.80 43.80 232,664 -0.22(-0.51%)
May 21, 2015 43.93 44.65 43.69 44.02 180,632 +0.05(+0.11%)
May 20, 2015 44.11 44.26 43.80 43.97 192,328 +0.02(+0.05%)
May 19, 2015 44.36 44.46 43.45 43.95 217,987 -0.46(-1.04%)
May 18, 2015 44.27 44.51 43.70 44.41 272,352 +0.14(+0.32%)
May 15, 2015 44.34 44.54 43.91 44.27 209,650 -0.10(-0.21%)
May 14, 2015 44.58 44.66 44.23 44.36 214,287 +0.04(+0.09%)
May 13, 2015 44.38 44.53 43.66 44.32 216,503 +0.24(+0.54%)
May 12, 2015 44.52 44.52 43.62 44.08 181,589 -0.60(-1.35%)
May 11, 2015 44.38 44.90 44.11 44.69 268,527 +0.21(+0.46%)
May 08, 2015 44.84 45.01 44.39 44.48 213,831 +0.13(+0.29%)
May 07, 2015 44.34 44.54 44.11 44.35 230,584 -0.03(-0.07%)
May 06, 2015 44.38 44.58 43.81 44.38 388,374 +0.26(+0.59%)
May 05, 2015 44.61 45.25 44.03 44.12 303,739 -0.45(-1.00%)
May 04, 2015 44.16 44.85 44.04 44.57 415,370 +0.52(+1.19%)
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.