Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.87 39.31 38.30 38.68 4,436,813 -0.11(-0.28%)
Jul 30, 2015 37.16 38.89 36.19 38.79 9,419,081 -2.01(-4.92%)
Jul 29, 2015 40.05 40.83 40.02 40.80 3,153,922 +0.80(+2.00%)
Jul 28, 2015 39.40 40.18 39.08 40.00 2,263,327 +0.79(+2.02%)
Jul 27, 2015 39.27 39.53 38.93 39.21 2,033,174 -0.37(-0.94%)
Jul 24, 2015 40.84 40.84 39.51 39.58 2,242,697 -0.66(-1.64%)
Jul 23, 2015 40.30 40.89 40.18 40.24 2,944,084 +0.12(+0.31%)
Jul 22, 2015 40.54 40.70 40.00 40.12 1,977,886 -0.58(-1.43%)
Jul 21, 2015 40.51 40.90 40.39 40.70 2,071,752 +0.20(+0.50%)
Jul 20, 2015 40.72 40.83 40.16 40.50 2,486,776 -0.14(-0.34%)
Jul 17, 2015 40.37 41.05 39.85 40.64 3,964,068 +0.33(+0.81%)
Jul 16, 2015 41.15 41.61 40.25 40.31 5,078,415 -1.58(-3.77%)
Jul 15, 2015 42.39 42.48 41.80 41.89 1,605,934 -0.56(-1.32%)
Jul 14, 2015 42.47 42.58 42.09 42.45 2,364,474 -0.19(-0.44%)
Jul 13, 2015 42.37 42.73 41.73 42.64 3,879,417 +0.90(+2.16%)
Jul 10, 2015 42.33 42.33 41.70 41.73 3,267,334 +0.27(+0.66%)
Jul 09, 2015 42.13 42.59 41.30 41.46 4,524,093 -0.14(-0.34%)
Jul 08, 2015 43.14 43.26 41.51 41.60 3,887,998 -2.46(-5.58%)
Jul 07, 2015 44.20 44.23 43.07 44.06 1,794,315 -0.14(-0.32%)
Jul 06, 2015 44.27 44.71 43.99 44.20 2,531,805 -0.66(-1.47%)
Jul 02, 2015 44.74 44.86 44.86 44.86 2,000,643 +0.18(+0.40%)
Jul 01, 2015 44.74 44.87 44.36 44.68 2,247,874 +0.45(+1.02%)
Jun 30, 2015 45.11 45.11 44.10 44.23 3,043,968 -0.48(-1.08%)
Jun 29, 2015 45.69 45.81 44.51 44.72 2,902,953 -1.58(-3.41%)
Jun 26, 2015 46.44 46.51 45.93 46.30 1,833,427 +0.04(+0.08%)
Jun 25, 2015 46.60 47.00 46.20 46.26 2,061,629 -0.23(-0.49%)
Jun 24, 2015 46.93 47.02 46.28 46.48 2,928,442 -0.54(-1.14%)
Jun 23, 2015 47.35 47.50 46.83 47.02 1,657,938 -0.28(-0.59%)
Jun 22, 2015 47.35 47.53 47.10 47.30 1,259,506 +0.32(+0.68%)
Jun 19, 2015 47.15 47.30 46.60 46.98 3,251,631 -0.42(-0.89%)
Jun 18, 2015 47.17 47.56 46.96 47.40 1,002,426 +0.32(+0.68%)
Jun 17, 2015 46.86 47.21 46.69 47.08 1,663,515 +0.24(+0.52%)
Jun 16, 2015 46.76 46.99 46.55 46.84 870,297 +0.11(+0.23%)
Jun 15, 2015 46.59 46.94 46.34 46.73 1,385,044 -0.35(-0.74%)
Jun 12, 2015 46.99 47.23 46.86 47.08 1,212,546 -0.23(-0.49%)
Jun 11, 2015 47.46 47.79 47.23 47.31 1,237,310 -0.12(-0.26%)
Jun 10, 2015 47.07 47.54 46.81 47.44 1,581,179 +0.75(+1.62%)
Jun 09, 2015 46.65 46.88 46.22 46.68 1,110,902 +0.08(+0.17%)
Jun 08, 2015 46.69 47.18 46.60 46.61 1,385,093 -0.13(-0.28%)
Jun 05, 2015 46.92 47.08 46.58 46.74 2,017,760 -0.37(-0.78%)
Jun 04, 2015 47.56 47.70 46.93 47.10 2,131,956 -0.85(-1.77%)
Jun 03, 2015 47.66 48.50 47.28 47.95 1,965,668 +0.33(+0.70%)
Jun 02, 2015 47.12 47.87 46.99 47.62 1,445,653 +0.26(+0.54%)
Jun 01, 2015 46.95 47.51 46.67 47.36 1,711,725 +0.55(+1.18%)
May 29, 2015 46.93 47.13 46.44 46.81 2,117,491 -0.18(-0.38%)
May 28, 2015 47.10 47.26 46.58 46.99 1,579,060 -0.23(-0.49%)
May 27, 2015 46.99 47.29 46.91 47.22 889,949 +0.30(+0.63%)
May 26, 2015 47.16 47.30 46.74 46.92 1,176,193 -0.54(-1.13%)
May 22, 2015 47.71 47.46 47.46 47.46 657,496 -0.35(-0.73%)
May 21, 2015 47.10 47.92 47.10 47.81 1,022,892 +0.59(+1.25%)
May 20, 2015 47.58 47.70 47.02 47.22 1,159,290 -0.16(-0.33%)
May 19, 2015 47.93 48.10 47.24 47.37 1,384,331 -0.54(-1.13%)
May 18, 2015 47.88 48.11 47.74 47.92 1,561,850 -0.10(-0.21%)
May 15, 2015 47.85 48.04 47.61 48.02 931,538 +0.12(+0.26%)
May 14, 2015 47.77 47.96 47.58 47.89 1,207,052 +0.30(+0.62%)
May 13, 2015 47.44 47.73 47.12 47.60 1,359,012 +0.26(+0.56%)
May 12, 2015 47.10 47.55 46.81 47.33 1,514,104 +0.16(+0.35%)
May 11, 2015 47.67 47.98 47.15 47.17 1,479,472 -0.42(-0.88%)
May 08, 2015 47.38 47.77 47.34 47.59 1,362,612 +0.57(+1.21%)
May 07, 2015 47.05 47.37 46.95 47.02 1,316,650 -0.06(-0.13%)
May 06, 2015 47.19 47.34 46.78 47.09 2,071,916 +0.07(+0.15%)
May 05, 2015 47.01 47.89 46.79 47.02 2,457,572 +0.01(+0.02%)
May 04, 2015 46.22 47.03 46.22 47.01 3,443,943 +0.79(+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.