Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.28 41.40 41.00 41.14 841,465 +0.08(+0.19%)
Jul 30, 2015 40.89 41.32 40.69 41.06 711,375 +0.05(+0.12%)
Jul 29, 2015 40.78 41.36 40.76 41.01 870,498 +0.20(+0.49%)
Jul 28, 2015 40.79 40.91 40.36 40.81 1,032,021 +0.22(+0.54%)
Jul 27, 2015 40.83 40.96 40.42 40.59 871,480 -0.30(-0.73%)
Jul 24, 2015 40.08 40.92 40.00 40.89 1,336,839 +0.86(+2.15%)
Jul 23, 2015 40.41 40.74 39.73 40.03 2,444,539 -0.49(-1.21%)
Jul 22, 2015 41.04 41.20 40.44 40.52 2,259,915 -0.81(-1.96%)
Jul 21, 2015 42.00 42.02 41.13 41.33 1,912,400 -0.60(-1.43%)
Jul 20, 2015 42.67 42.68 41.76 41.93 1,947,112 -0.67(-1.57%)
Jul 17, 2015 42.54 42.65 42.21 42.60 639,862 +0.09(+0.21%)
Jul 16, 2015 42.42 42.64 42.33 42.51 880,527 +0.18(+0.43%)
Jul 15, 2015 42.32 42.33 41.87 42.33 845,770 -0.22(-0.52%)
Jul 14, 2015 42.35 42.58 41.98 42.55 848,620 +0.16(+0.38%)
Jul 13, 2015 42.15 42.42 41.97 42.39 726,018 +0.32(+0.76%)
Jul 10, 2015 41.60 42.15 41.32 42.07 944,863 +0.73(+1.77%)
Jul 09, 2015 41.90 41.97 41.25 41.34 962,195 -0.20(-0.48%)
Jul 08, 2015 41.78 41.97 41.46 41.54 1,181,959 -0.56(-1.33%)
Jul 07, 2015 42.30 42.37 41.71 42.10 1,016,246 -0.43(-1.01%)
Jul 06, 2015 42.27 42.58 42.04 42.53 800,736 -0.26(-0.61%)
Jul 02, 2015 42.23 42.79 42.79 42.79 762,500 -0.16(-0.37%)
Jul 01, 2015 42.66 42.96 42.62 42.95 546,498 +0.45(+1.06%)
Jun 30, 2015 42.72 42.83 42.40 42.50 1,603,583 -0.25(-0.58%)
Jun 29, 2015 43.42 43.70 42.73 42.75 1,484,375 -1.27(-2.89%)
Jun 26, 2015 44.01 44.31 43.86 44.02 849,465 -0.18(-0.41%)
Jun 25, 2015 43.84 44.34 43.80 44.20 1,157,528 +0.65(+1.49%)
Jun 24, 2015 43.49 43.68 43.14 43.55 779,531 +0.01(+0.02%)
Jun 23, 2015 43.36 43.83 43.34 43.54 877,323 +0.14(+0.32%)
Jun 22, 2015 43.23 43.65 43.03 43.40 929,414 +0.48(+1.12%)
Jun 19, 2015 43.00 43.45 42.82 42.92 1,012,908 -0.44(-1.01%)
Jun 18, 2015 43.57 43.61 43.21 43.36 876,012 +0.05(+0.12%)
Jun 17, 2015 43.22 43.47 42.91 43.31 766,601 +0.06(+0.14%)
Jun 16, 2015 43.14 43.30 43.00 43.25 762,098 -0.09(-0.21%)
Jun 15, 2015 43.02 43.41 42.97 43.34 1,053,589 +0.03(+0.07%)
Jun 12, 2015 43.33 43.42 43.09 43.31 1,775,304 -0.28(-0.64%)
Jun 11, 2015 43.75 43.87 43.49 43.59 763,983 -0.85(-1.91%)
Jun 10, 2015 44.57 44.58 44.26 44.44 828,352 +0.41(+0.93%)
Jun 09, 2015 44.03 44.16 43.60 44.03 608,570 +0.15(+0.34%)
Jun 08, 2015 44.12 44.14 43.68 43.88 688,888 -0.19(-0.43%)
Jun 05, 2015 43.97 44.25 43.73 44.07 930,585 -0.07(-0.16%)
Jun 04, 2015 44.13 44.36 44.01 44.14 929,286 -0.29(-0.65%)
Jun 03, 2015 43.93 44.54 43.82 44.43 819,694 +0.37(+0.84%)
Jun 02, 2015 43.70 44.18 43.60 44.06 702,020 +0.48(+1.10%)
Jun 01, 2015 43.74 43.83 43.36 43.58 607,125 -0.21(-0.48%)
May 29, 2015 43.66 43.83 43.27 43.79 912,162 -0.18(-0.41%)
May 28, 2015 43.53 44.03 43.34 43.97 639,588 +0.25(+0.57%)
May 27, 2015 43.55 43.86 43.33 43.72 792,163 +0.20(+0.46%)
May 26, 2015 43.59 43.72 43.30 43.52 781,497 -0.16(-0.37%)
May 22, 2015 43.71 43.68 43.68 43.68 741,500 -0.21(-0.48%)
May 21, 2015 43.83 44.74 43.76 43.89 886,056 +0.07(+0.16%)
May 20, 2015 43.69 44.04 43.68 43.82 854,231 +0.19(+0.44%)
May 19, 2015 43.99 44.04 43.38 43.63 1,510,958 -0.63(-1.42%)
May 18, 2015 44.29 44.41 44.26 44.26 320,397 -0.24(-0.54%)
May 15, 2015 44.27 44.59 44.08 44.50 520,345 +0.13(+0.29%)
May 14, 2015 44.42 44.50 44.17 44.37 678,324 +0.18(+0.41%)
May 13, 2015 44.23 44.38 43.92 44.19 564,527 +0.08(+0.18%)
May 12, 2015 44.29 44.48 43.91 44.11 1,462,852 -0.12(-0.27%)
May 11, 2015 44.32 44.67 44.05 44.23 1,239,568 -0.05(-0.11%)
May 08, 2015 44.27 44.47 44.04 44.28 1,135,070 +0.27(+0.61%)
May 07, 2015 44.02 44.17 43.78 44.01 984,273 -0.27(-0.61%)
May 06, 2015 44.43 44.68 44.11 44.28 1,008,380 +0.11(+0.25%)
May 05, 2015 44.63 44.65 44.03 44.17 746,448 -0.32(-0.72%)
May 04, 2015 44.83 44.83 44.41 44.49 938,986 +0.16(+0.36%)
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.