Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.41 38.84 37.84 38.22 4,490,333 -0.11(-0.28%)
Jul 30, 2015 36.72 38.43 35.76 38.33 9,532,701 -1.98(-4.92%)
Jul 29, 2015 39.58 40.35 39.55 40.31 3,191,967 +0.79(+2.00%)
Jul 28, 2015 38.93 39.70 38.62 39.52 2,290,629 +0.78(+2.02%)
Jul 27, 2015 38.80 39.06 38.47 38.74 2,057,699 -0.37(-0.94%)
Jul 24, 2015 40.35 40.35 39.04 39.11 2,269,750 -0.65(-1.64%)
Jul 23, 2015 39.81 40.41 39.70 39.76 2,979,598 +0.12(+0.31%)
Jul 22, 2015 40.06 40.21 39.52 39.64 2,001,744 -0.58(-1.43%)
Jul 21, 2015 40.03 40.41 39.91 40.21 2,096,743 +0.20(+0.50%)
Jul 20, 2015 40.23 40.35 39.68 40.01 2,516,773 -0.14(-0.34%)
Jul 17, 2015 39.89 40.56 39.38 40.15 4,011,885 +0.32(+0.81%)
Jul 16, 2015 40.66 41.11 39.77 39.83 5,139,674 -1.56(-3.77%)
Jul 15, 2015 41.88 41.98 41.31 41.39 1,625,305 -0.55(-1.32%)
Jul 14, 2015 41.96 42.07 41.59 41.94 2,392,996 -0.18(-0.44%)
Jul 13, 2015 41.86 42.22 41.24 42.13 3,926,214 +0.89(+2.16%)
Jul 10, 2015 41.83 41.83 41.20 41.24 3,306,747 +0.27(+0.66%)
Jul 09, 2015 41.63 42.08 40.81 40.97 4,578,666 -0.14(-0.34%)
Jul 08, 2015 42.63 42.74 41.01 41.11 3,934,897 -2.43(-5.58%)
Jul 07, 2015 43.67 43.70 42.56 43.54 1,815,959 -0.14(-0.32%)
Jul 06, 2015 43.74 44.17 43.47 43.67 2,562,346 -0.65(-1.47%)
Jul 02, 2015 44.21 44.33 44.33 44.33 2,024,777 +0.18(+0.40%)
Jul 01, 2015 44.21 44.34 43.83 44.15 2,274,990 +0.45(+1.02%)
Jun 30, 2015 44.57 44.57 43.57 43.71 3,080,687 -0.48(-1.08%)
Jun 29, 2015 45.14 45.27 43.97 44.18 2,937,971 -1.56(-3.41%)
Jun 26, 2015 45.89 45.96 45.38 45.74 1,855,543 +0.04(+0.08%)
Jun 25, 2015 46.04 46.44 45.65 45.70 2,086,498 -0.22(-0.49%)
Jun 24, 2015 46.37 46.46 45.73 45.93 2,963,766 -0.53(-1.14%)
Jun 23, 2015 46.79 46.94 46.27 46.46 1,677,937 -0.28(-0.59%)
Jun 22, 2015 46.78 46.97 46.54 46.74 1,274,699 +0.32(+0.68%)
Jun 19, 2015 46.59 46.74 46.04 46.42 3,290,855 -0.42(-0.89%)
Jun 18, 2015 46.61 46.99 46.40 46.84 1,014,518 +0.32(+0.68%)
Jun 17, 2015 46.30 46.64 46.14 46.52 1,683,582 +0.24(+0.52%)
Jun 16, 2015 46.20 46.43 46.00 46.28 880,795 +0.11(+0.23%)
Jun 15, 2015 46.04 46.38 45.79 46.17 1,401,752 -0.35(-0.74%)
Jun 12, 2015 46.43 46.67 46.30 46.52 1,227,173 -0.23(-0.49%)
Jun 11, 2015 46.90 47.22 46.67 46.75 1,252,235 -0.12(-0.26%)
Jun 10, 2015 46.51 46.97 46.25 46.87 1,600,252 +0.75(+1.62%)
Jun 09, 2015 46.10 46.32 45.67 46.13 1,124,303 +0.08(+0.17%)
Jun 08, 2015 46.14 46.62 46.04 46.05 1,401,801 -0.13(-0.28%)
Jun 05, 2015 46.36 46.52 46.02 46.18 2,042,099 -0.36(-0.78%)
Jun 04, 2015 46.99 47.13 46.37 46.54 2,157,673 -0.84(-1.77%)
Jun 03, 2015 47.09 47.92 46.72 47.38 1,989,379 +0.33(+0.70%)
Jun 02, 2015 46.56 47.30 46.43 47.05 1,463,092 +0.25(+0.54%)
Jun 01, 2015 46.39 46.94 46.11 46.80 1,732,373 +0.55(+1.18%)
May 29, 2015 46.37 46.57 45.88 46.25 2,143,034 -0.18(-0.38%)
May 28, 2015 46.54 46.69 46.02 46.43 1,598,108 -0.22(-0.46%)
May 27, 2015 46.42 46.71 46.34 46.64 900,914 +0.29(+0.63%)
May 26, 2015 46.58 46.72 46.17 46.35 1,190,686 -0.53(-1.13%)
May 22, 2015 47.13 46.88 46.88 46.88 665,598 -0.35(-0.73%)
May 21, 2015 46.53 47.33 46.53 47.23 1,035,496 +0.58(+1.25%)
May 20, 2015 47.00 47.12 46.44 46.64 1,173,575 -0.15(-0.33%)
May 19, 2015 47.35 47.52 46.67 46.80 1,401,389 -0.54(-1.13%)
May 18, 2015 47.30 47.52 47.16 47.33 1,581,095 -0.10(-0.21%)
May 15, 2015 47.26 47.45 47.03 47.43 943,016 +0.12(+0.26%)
May 14, 2015 47.19 47.38 47.00 47.31 1,221,925 +0.29(+0.62%)
May 13, 2015 46.87 47.15 46.54 47.02 1,375,758 +0.26(+0.56%)
May 12, 2015 46.53 46.97 46.24 46.76 1,532,761 +0.16(+0.35%)
May 11, 2015 47.09 47.39 46.57 46.60 1,497,702 -0.41(-0.88%)
May 08, 2015 46.80 47.19 46.77 47.01 1,379,402 +0.56(+1.21%)
May 07, 2015 46.47 46.79 46.38 46.45 1,332,874 -0.06(-0.13%)
May 06, 2015 46.61 46.77 46.21 46.51 2,097,446 +0.07(+0.15%)
May 05, 2015 46.44 47.31 46.22 46.44 2,487,854 +0.01(+0.02%)
May 04, 2015 45.66 46.46 45.66 46.44 3,486,379 +0.78(+1.71%)
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.