Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 42.58 42.61 42.47 42.53 6,631,362 -0.02(-0.05%)
Jul 30, 2015 42.44 42.56 42.40 42.55 8,119,121 +0.12(+0.29%)
Jul 29, 2015 42.26 42.44 42.24 42.43 6,095,645 +0.26(+0.61%)
Jul 28, 2015 42.07 42.19 42.02 42.17 16,082,476 +0.15(+0.35%)
Jul 27, 2015 42.10 42.17 42.00 42.02 12,251,572 -0.18(-0.42%)
Jul 24, 2015 42.35 42.36 42.19 42.20 5,421,152 -0.16(-0.37%)
Jul 23, 2015 42.33 42.37 42.31 42.36 5,852,913 +0.02(+0.05%)
Jul 22, 2015 42.44 42.48 42.33 42.34 12,393,981 -0.22(-0.53%)
Jul 21, 2015 42.66 42.67 42.56 42.56 5,031,546 -0.13(-0.31%)
Jul 20, 2015 42.78 42.78 42.67 42.70 10,056,650 -0.09(-0.21%)
Jul 17, 2015 42.94 42.94 42.77 42.78 6,367,856 -0.16(-0.37%)
Jul 16, 2015 42.94 42.99 42.92 42.94 4,426,379 +0.04(+0.10%)
Jul 15, 2015 42.89 42.94 42.85 42.90 4,894,275 +0.01(+0.03%)
Jul 14, 2015 42.86 42.91 42.83 42.89 4,326,367 -0.01(-0.03%)
Jul 13, 2015 42.94 42.94 42.80 42.90 8,522,603 +0.04(+0.10%)
Jul 10, 2015 42.86 42.89 42.66 42.85 12,189,351 +0.19(+0.45%)
Jul 09, 2015 42.68 42.74 42.66 42.66 5,141,500 +0.11(+0.26%)
Jul 08, 2015 42.71 42.73 42.55 42.55 5,648,915 -0.27(-0.63%)
Jul 07, 2015 42.76 42.86 42.68 42.82 9,311,136 -0.04(-0.10%)
Jul 06, 2015 42.91 42.98 42.82 42.86 6,519,803 -0.11(-0.26%)
Jul 02, 2015 42.99 42.98 42.98 42.98 5,893,755 +0.08(+0.18%)
Jul 01, 2015 42.94 43.04 42.89 42.90 8,985,031 +0.49(+1.15%)
Jun 30, 2015 42.43 42.48 42.35 42.41 6,733,971 +0.14(+0.34%)
Jun 29, 2015 42.42 42.45 42.26 42.26 12,079,828 -0.31(-0.73%)
Jun 26, 2015 42.67 42.69 42.55 42.57 8,106,828 -0.14(-0.34%)
Jun 25, 2015 42.82 42.82 42.69 42.72 8,253,373 -0.07(-0.15%)
Jun 24, 2015 42.84 42.86 42.76 42.78 5,994,870 -0.08(-0.18%)
Jun 23, 2015 42.84 42.89 42.82 42.86 2,520,092 -0.01(-0.03%)
Jun 22, 2015 42.88 42.95 42.84 42.87 5,350,805 +0.17(+0.39%)
Jun 19, 2015 42.74 42.82 42.70 42.71 6,855,907 -0.03(-0.08%)
Jun 18, 2015 42.66 42.79 42.66 42.74 7,780,840 +0.11(+0.26%)
Jun 17, 2015 42.65 42.69 42.48 42.63 6,814,293 -0.02(-0.05%)
Jun 16, 2015 42.55 42.66 42.50 42.65 5,911,702 +0.18(+0.42%)
Jun 15, 2015 42.58 42.64 42.46 42.47 16,082,062 -0.22(-0.52%)
Jun 12, 2015 42.75 42.78 42.69 42.69 10,197,450 -0.11(-0.26%)
Jun 11, 2015 42.78 42.84 42.75 42.80 6,744,226 +0.10(+0.23%)
Jun 10, 2015 42.69 42.77 42.68 42.71 8,597,951 +0.00(+0.00%)
Jun 09, 2015 42.80 42.77 42.64 42.71 11,698,773 -0.07(-0.15%)
Jun 08, 2015 42.85 42.88 42.75 42.77 10,290,264 -0.04(-0.10%)
Jun 05, 2015 42.76 42.86 42.74 42.82 7,755,030 -0.10(-0.23%)
Jun 04, 2015 42.98 43.03 42.90 42.91 9,786,701 -0.10(-0.23%)
Jun 03, 2015 43.20 43.23 42.96 43.01 11,284,701 -0.22(-0.51%)
Jun 02, 2015 43.28 43.29 43.17 43.23 4,876,274 -0.04(-0.10%)
Jun 01, 2015 43.25 43.32 43.25 43.28 7,951,237 +0.39(+0.91%)
May 29, 2015 42.84 42.89 42.81 42.89 5,651,721 +0.04(+0.10%)
May 28, 2015 42.83 42.85 42.78 42.84 5,718,081 -0.04(-0.10%)
May 27, 2015 42.82 42.89 42.81 42.89 6,039,849 +0.11(+0.25%)
May 26, 2015 42.82 42.82 42.77 42.78 5,691,872 -0.07(-0.15%)
May 22, 2015 42.76 42.84 42.84 42.84 4,214,145 +0.05(+0.13%)
May 21, 2015 42.77 42.82 42.71 42.79 6,517,549 +0.04(+0.10%)
May 20, 2015 42.77 42.79 42.70 42.75 5,116,980 +0.00(+0.00%)
May 19, 2015 42.78 42.82 42.73 42.74 5,825,218 -0.09(-0.20%)
May 18, 2015 42.84 42.88 42.80 42.83 3,446,079 -0.09(-0.20%)
May 15, 2015 42.91 42.93 42.80 42.92 6,993,084 +0.04(+0.10%)
May 14, 2015 42.80 42.90 42.76 42.88 9,424,263 +0.23(+0.54%)
May 13, 2015 42.73 42.80 42.62 42.65 11,687,161 -0.07(-0.15%)
May 12, 2015 42.63 42.77 42.59 42.71 10,656,368 -0.01(-0.03%)
May 11, 2015 42.92 42.92 42.70 42.72 8,938,395 -0.18(-0.43%)
May 08, 2015 42.83 42.95 42.79 42.91 12,739,164 +0.27(+0.64%)
May 07, 2015 42.63 42.73 42.62 42.64 6,342,944 -0.03(-0.08%)
May 06, 2015 42.79 42.81 42.64 42.67 7,969,035 -0.13(-0.30%)
May 05, 2015 42.83 42.84 42.70 42.80 13,741,187 -0.03(-0.08%)
May 04, 2015 42.85 42.87 42.79 42.83 4,765,407 +0.03(+0.08%)
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.