Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.54 47.77 45.06 45.84 472,083 +2.02(+4.61%)
Jul 30, 2015 43.93 44.12 43.21 43.82 180,499 -0.11(-0.25%)
Jul 29, 2015 44.09 44.10 43.45 43.93 247,953 +0.13(+0.30%)
Jul 28, 2015 43.76 43.91 42.77 43.80 225,843 +0.54(+1.25%)
Jul 27, 2015 42.87 43.38 42.26 43.26 188,125 +0.25(+0.58%)
Jul 24, 2015 43.39 43.81 42.98 43.01 182,049 -0.59(-1.35%)
Jul 23, 2015 43.87 44.40 43.19 43.60 229,404 -0.09(-0.21%)
Jul 22, 2015 43.13 43.93 42.92 43.69 222,149 +0.28(+0.65%)
Jul 21, 2015 42.92 43.61 42.37 43.41 287,232 +0.56(+1.31%)
Jul 20, 2015 43.45 43.67 42.56 42.85 389,996 -0.40(-0.92%)
Jul 17, 2015 43.82 44.06 42.85 43.25 298,045 -0.65(-1.48%)
Jul 16, 2015 44.10 44.20 43.61 43.90 131,425 -0.09(-0.20%)
Jul 15, 2015 44.90 44.90 43.26 43.99 220,731 -0.94(-2.09%)
Jul 14, 2015 44.84 45.29 44.67 44.93 212,789 -0.16(-0.35%)
Jul 13, 2015 44.88 45.19 44.62 45.09 215,917 +0.58(+1.30%)
Jul 10, 2015 43.31 44.56 43.13 44.51 296,539 +1.69(+3.95%)
Jul 09, 2015 42.72 43.09 42.45 42.82 207,537 +0.61(+1.45%)
Jul 08, 2015 42.92 43.35 41.83 42.21 187,948 -1.12(-2.58%)
Jul 07, 2015 43.33 43.52 42.07 43.33 227,860 +0.24(+0.56%)
Jul 06, 2015 42.57 43.47 42.57 43.09 211,672 +0.10(+0.23%)
Jul 02, 2015 43.16 42.99 42.99 42.99 357,700 -0.11(-0.26%)
Jul 01, 2015 42.14 43.12 42.02 43.10 338,997 +1.37(+3.28%)
Jun 30, 2015 41.65 41.88 41.24 41.73 287,375 +0.40(+0.97%)
Jun 29, 2015 42.43 42.70 41.24 41.33 196,762 -1.43(-3.34%)
Jun 26, 2015 43.19 43.42 42.22 42.76 654,423 -0.42(-0.97%)
Jun 25, 2015 43.22 43.42 42.97 43.18 206,814 +0.02(+0.05%)
Jun 24, 2015 43.67 43.98 42.72 43.16 189,078 -0.49(-1.12%)
Jun 23, 2015 43.78 44.07 43.23 43.65 175,884 +0.16(+0.37%)
Jun 22, 2015 43.72 44.07 43.02 43.49 346,718 +0.03(+0.07%)
Jun 19, 2015 43.65 43.65 43.30 43.46 432,281 -0.42(-0.96%)
Jun 18, 2015 42.69 43.90 42.69 43.88 229,035 +0.76(+1.76%)
Jun 17, 2015 43.20 43.97 43.00 43.12 238,852 -0.07(-0.16%)
Jun 16, 2015 42.33 43.23 42.05 43.19 367,026 +0.86(+2.03%)
Jun 15, 2015 40.80 42.35 40.63 42.33 373,676 +1.39(+3.40%)
Jun 12, 2015 41.20 41.20 40.88 40.94 121,315 -0.33(-0.80%)
Jun 11, 2015 41.42 41.60 41.15 41.27 135,361 -0.04(-0.10%)
Jun 10, 2015 41.07 41.54 41.01 41.31 220,947 +0.44(+1.08%)
Jun 09, 2015 41.75 41.75 40.70 40.87 156,458 -0.80(-1.92%)
Jun 08, 2015 41.04 41.85 40.99 41.67 175,273 +0.49(+1.19%)
Jun 05, 2015 41.00 41.30 40.55 41.18 150,731 +0.19(+0.46%)
Jun 04, 2015 40.80 41.28 40.61 40.99 132,991 -0.07(-0.17%)
Jun 03, 2015 40.92 41.22 40.68 41.06 225,400 +0.35(+0.86%)
Jun 02, 2015 40.56 40.98 40.40 40.71 115,309 +0.04(+0.10%)
Jun 01, 2015 40.35 40.72 39.93 40.67 109,615 +0.43(+1.07%)
May 29, 2015 40.61 40.80 39.86 40.24 199,673 -0.38(-0.94%)
May 28, 2015 39.72 40.86 39.72 40.62 239,828 +0.99(+2.50%)
May 27, 2015 39.29 39.88 39.18 39.63 165,080 +0.37(+0.94%)
May 26, 2015 39.25 39.50 38.60 39.26 116,417 -0.05(-0.13%)
May 22, 2015 39.24 39.31 39.31 39.31 93,300 +0.06(+0.15%)
May 21, 2015 40.50 40.50 39.02 39.25 139,782 -1.14(-2.82%)
May 20, 2015 40.63 40.84 40.35 40.39 118,629 -0.15(-0.37%)
May 19, 2015 41.04 41.29 40.47 40.54 202,898 -0.35(-0.86%)
May 18, 2015 39.94 40.92 39.90 40.89 273,922 +0.95(+2.38%)
May 15, 2015 40.02 40.19 39.83 39.94 312,003 -0.05(-0.13%)
May 14, 2015 39.43 40.07 39.30 39.99 159,101 +0.73(+1.86%)
May 13, 2015 39.09 39.32 38.96 39.26 116,435 +0.36(+0.93%)
May 12, 2015 38.80 39.13 38.70 38.90 189,697 -0.10(-0.26%)
May 11, 2015 39.17 39.49 38.82 39.00 221,385 -0.01(-0.03%)
May 08, 2015 40.00 40.00 39.00 39.01 200,996 -0.65(-1.64%)
May 07, 2015 38.51 39.80 38.51 39.66 177,825 +0.77(+1.98%)
May 06, 2015 39.12 39.23 38.50 38.89 220,211 -0.17(-0.44%)
May 05, 2015 38.87 39.50 38.78 39.06 321,315 +0.18(+0.46%)
May 04, 2015 39.87 39.87 38.83 38.88 209,899 -0.77(-1.94%)
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.