Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.79 41.96 41.50 41.75 2,711,801 +0.08(+0.19%)
Jul 30, 2015 41.45 41.88 41.27 41.67 2,273,664 +0.13(+0.31%)
Jul 29, 2015 41.05 41.66 40.41 41.54 2,869,501 +0.35(+0.85%)
Jul 28, 2015 40.28 41.41 40.01 41.19 3,797,130 +1.13(+2.82%)
Jul 27, 2015 39.90 40.30 39.42 40.06 3,383,781 -0.18(-0.45%)
Jul 24, 2015 41.25 41.31 40.12 40.24 4,854,563 -1.04(-2.52%)
Jul 23, 2015 41.04 42.30 40.71 41.28 5,440,089 +0.21(+0.51%)
Jul 22, 2015 40.96 41.39 40.62 41.07 3,860,658 -0.58(-1.39%)
Jul 21, 2015 42.25 42.44 41.53 41.65 3,010,754 -0.60(-1.42%)
Jul 20, 2015 42.66 42.66 42.25 42.25 2,431,866 -0.41(-0.96%)
Jul 17, 2015 42.35 42.69 42.02 42.66 2,814,727 +0.38(+0.90%)
Jul 16, 2015 42.80 42.89 42.16 42.28 2,591,914 -0.36(-0.84%)
Jul 15, 2015 42.78 42.90 42.36 42.64 1,732,800 -0.24(-0.56%)
Jul 14, 2015 42.56 42.92 42.32 42.88 2,164,689 +0.36(+0.85%)
Jul 13, 2015 42.35 42.59 41.84 42.52 2,201,036 +0.58(+1.38%)
Jul 10, 2015 41.87 42.53 41.77 41.94 2,506,968 +0.09(+0.22%)
Jul 09, 2015 43.25 43.36 41.83 41.85 3,417,044 -0.80(-1.89%)
Jul 08, 2015 43.14 43.33 42.52 42.66 3,632,199 -0.96(-2.21%)
Jul 07, 2015 43.45 43.68 42.58 43.62 3,373,790 +0.18(+0.41%)
Jul 06, 2015 43.41 43.78 43.10 43.44 3,612,918 -0.40(-0.91%)
Jul 02, 2015 44.11 43.84 43.84 43.84 2,561,800 -0.26(-0.59%)
Jul 01, 2015 44.58 44.91 43.95 44.10 2,497,089 -0.06(-0.14%)
Jun 30, 2015 44.43 44.56 43.87 44.16 3,162,051 +0.19(+0.43%)
Jun 29, 2015 44.31 44.99 43.95 43.97 5,104,834 -0.83(-1.85%)
Jun 26, 2015 45.57 45.61 44.65 44.80 7,747,484 -0.88(-1.93%)
Jun 25, 2015 45.83 45.96 45.52 45.68 2,567,264 -0.07(-0.15%)
Jun 24, 2015 46.10 46.16 45.62 45.75 2,323,696 -0.36(-0.78%)
Jun 23, 2015 46.67 46.75 45.88 46.11 3,131,019 -0.44(-0.95%)
Jun 22, 2015 46.68 46.78 46.07 46.55 3,355,060 +0.25(+0.54%)
Jun 19, 2015 47.15 47.15 46.06 46.30 5,513,631 -0.86(-1.82%)
Jun 18, 2015 46.70 47.22 46.68 47.16 2,108,752 +0.53(+1.14%)
Jun 17, 2015 46.75 46.99 46.44 46.63 2,329,326 -0.17(-0.36%)
Jun 16, 2015 46.16 46.88 46.16 46.80 1,657,163 +0.49(+1.06%)
Jun 15, 2015 46.36 46.46 46.04 46.31 3,418,229 -0.34(-0.73%)
Jun 12, 2015 47.03 47.03 46.54 46.65 1,410,471 -0.57(-1.21%)
Jun 11, 2015 47.24 47.30 46.95 47.22 1,618,544 +0.22(+0.47%)
Jun 10, 2015 46.60 47.14 46.41 47.00 1,915,776 +0.55(+1.18%)
Jun 09, 2015 46.12 46.74 46.33 46.45 3,357,276 +0.12(+0.26%)
Jun 08, 2015 47.23 47.49 46.29 46.33 3,102,908 -0.96(-2.03%)
Jun 05, 2015 47.03 47.41 46.81 47.29 2,549,409 +0.08(+0.17%)
Jun 04, 2015 46.70 47.23 46.59 47.21 4,442,647 -0.16(-0.34%)
Jun 03, 2015 48.00 48.12 47.29 47.37 3,009,047 -0.41(-0.86%)
Jun 02, 2015 48.06 48.28 47.57 47.78 3,710,195 -0.55(-1.14%)
Jun 01, 2015 48.08 48.53 47.92 48.33 6,440,077 +0.91(+1.92%)
May 29, 2015 48.02 48.44 47.32 47.42 5,359,709 -0.38(-0.79%)
May 28, 2015 47.68 48.73 47.51 47.80 4,016,297 +0.13(+0.28%)
May 27, 2015 46.51 47.95 46.50 47.66 4,153,455 +1.12(+2.40%)
May 26, 2015 46.84 46.84 46.84 46.55 2,690,084 -0.39(-0.83%)
May 22, 2015 46.69 46.94 46.94 46.94 1,887,400 +0.11(+0.23%)
May 21, 2015 46.88 47.25 46.53 46.83 4,066,447 -0.14(-0.30%)
May 20, 2015 46.63 47.45 46.59 46.97 2,531,138 +0.29(+0.62%)
May 19, 2015 47.27 47.30 46.58 46.68 3,241,541 +0.08(+0.16%)
May 18, 2015 45.78 46.69 45.70 46.60 4,269,487 +0.90(+1.98%)
May 15, 2015 45.04 45.74 44.98 45.70 5,298,866 +0.71(+1.58%)
May 14, 2015 44.06 46.83 44.04 44.99 6,319,507 +1.26(+2.88%)
May 13, 2015 43.60 44.15 43.43 43.73 1,526,928 +0.11(+0.26%)
May 12, 2015 43.64 43.94 43.21 43.62 1,790,117 -0.27(-0.60%)
May 11, 2015 44.00 44.08 43.69 43.88 1,346,000 -0.32(-0.72%)
May 08, 2015 43.82 44.30 43.64 44.20 2,965,584 +0.78(+1.78%)
May 07, 2015 43.22 43.90 43.07 43.42 2,220,806 +0.25(+0.59%)
May 06, 2015 43.52 43.98 42.82 43.17 1,920,098 -0.38(-0.86%)
May 05, 2015 43.83 43.97 43.48 43.55 2,132,067 -0.71(-1.60%)
May 04, 2015 44.03 44.41 43.97 44.26 2,003,597 +0.28(+0.64%)
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.