Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.43 42.48 42.35 42.41 6,734,240 +0.14(+0.34%)
Jun 29, 2015 42.42 42.45 42.26 42.26 12,080,309 -0.31(-0.73%)
Jun 26, 2015 42.67 42.69 42.55 42.57 8,107,151 -0.14(-0.34%)
Jun 25, 2015 42.81 42.81 42.69 42.71 8,253,702 -0.07(-0.15%)
Jun 24, 2015 42.84 42.86 42.76 42.78 5,995,109 -0.08(-0.18%)
Jun 23, 2015 42.84 42.89 42.81 42.86 2,520,192 -0.01(-0.03%)
Jun 22, 2015 42.88 42.95 42.84 42.87 5,351,018 +0.17(+0.39%)
Jun 19, 2015 42.74 42.81 42.70 42.70 6,856,180 -0.03(-0.08%)
Jun 18, 2015 42.66 42.79 42.66 42.74 7,781,150 +0.11(+0.26%)
Jun 17, 2015 42.65 42.69 42.48 42.63 6,814,565 -0.02(-0.05%)
Jun 16, 2015 42.55 42.66 42.49 42.65 5,911,938 +0.18(+0.42%)
Jun 15, 2015 42.58 42.64 42.46 42.47 16,082,703 -0.22(-0.52%)
Jun 12, 2015 42.75 42.78 42.69 42.69 10,197,856 -0.11(-0.26%)
Jun 11, 2015 42.78 42.84 42.75 42.80 6,744,495 +0.10(+0.23%)
Jun 10, 2015 42.69 42.77 42.68 42.70 8,598,294 +0.00(+0.00%)
Jun 09, 2015 42.80 42.77 42.64 42.70 11,699,239 -0.07(-0.15%)
Jun 08, 2015 42.85 42.88 42.75 42.77 10,290,675 -0.04(-0.10%)
Jun 05, 2015 42.76 42.86 42.74 42.81 7,755,339 -0.10(-0.23%)
Jun 04, 2015 42.98 43.02 42.90 42.91 9,787,092 -0.10(-0.23%)
Jun 03, 2015 43.20 43.23 42.96 43.01 11,285,151 -0.22(-0.51%)
Jun 02, 2015 43.28 43.29 43.17 43.23 4,876,469 -0.04(-0.10%)
Jun 01, 2015 43.24 43.32 43.24 43.28 7,951,554 +0.39(+0.91%)
May 29, 2015 42.84 42.89 42.80 42.89 5,651,947 +0.04(+0.10%)
May 28, 2015 42.83 42.85 42.78 42.84 5,718,309 -0.04(-0.10%)
May 27, 2015 42.82 42.89 42.81 42.89 6,040,090 +0.11(+0.25%)
May 26, 2015 42.82 42.82 42.77 42.78 5,692,099 -0.07(-0.15%)
May 22, 2015 42.75 42.84 42.84 42.84 4,214,313 +0.05(+0.13%)
May 21, 2015 42.77 42.82 42.71 42.79 6,517,808 +0.04(+0.10%)
May 20, 2015 42.77 42.79 42.70 42.74 5,117,184 +0.00(+0.00%)
May 19, 2015 42.78 42.82 42.73 42.74 5,825,451 -0.09(-0.20%)
May 18, 2015 42.84 42.87 42.80 42.83 3,446,217 -0.09(-0.20%)
May 15, 2015 42.91 42.93 42.80 42.92 6,993,363 +0.04(+0.10%)
May 14, 2015 42.80 42.90 42.75 42.87 9,424,639 +0.23(+0.54%)
May 13, 2015 42.73 42.80 42.61 42.65 11,687,627 -0.07(-0.15%)
May 12, 2015 42.62 42.77 42.59 42.71 10,656,793 -0.01(-0.03%)
May 11, 2015 42.92 42.92 42.70 42.72 8,938,751 -0.18(-0.43%)
May 08, 2015 42.83 42.95 42.79 42.91 12,739,672 +0.27(+0.64%)
May 07, 2015 42.62 42.73 42.61 42.64 6,343,197 -0.03(-0.08%)
May 06, 2015 42.79 42.81 42.64 42.67 7,969,353 -0.13(-0.30%)
May 05, 2015 42.83 42.84 42.70 42.80 13,741,735 -0.03(-0.08%)
May 04, 2015 42.85 42.86 42.79 42.83 4,765,597 +0.03(+0.08%)
May 01, 2015 42.77 42.82 42.73 42.80 3,322,523 +0.50(+1.19%)
Apr 30, 2015 42.35 42.35 42.23 42.29 10,181,546 -0.05(-0.13%)
Apr 29, 2015 42.32 42.40 42.28 42.35 7,738,536 -0.10(-0.23%)
Apr 28, 2015 42.45 42.45 42.39 42.44 6,391,087 -0.03(-0.08%)
Apr 27, 2015 42.47 42.52 42.42 42.48 5,881,470 +0.03(+0.08%)
Apr 24, 2015 42.41 42.45 42.40 42.44 5,206,213 +0.05(+0.13%)
Apr 23, 2015 42.39 42.45 42.36 42.39 3,304,029 -0.01(-0.03%)
Apr 22, 2015 42.45 42.47 42.40 42.40 2,944,414 -0.01(-0.03%)
Apr 21, 2015 42.39 42.49 42.41 42.41 4,986,151 +0.02(+0.05%)
Apr 20, 2015 42.36 42.43 42.35 42.39 3,461,191 +0.13(+0.30%)
Apr 17, 2015 42.33 42.34 42.26 42.26 5,564,293 -0.13(-0.30%)
Apr 16, 2015 42.37 42.41 42.34 42.39 3,863,486 -0.04(-0.10%)
Apr 15, 2015 42.40 42.48 42.36 42.43 5,507,610 +0.11(+0.25%)
Apr 14, 2015 42.26 42.34 42.20 42.33 4,655,095 +0.05(+0.13%)
Apr 13, 2015 42.25 42.33 42.23 42.27 4,801,134 +0.02(+0.05%)
Apr 10, 2015 42.24 42.27 42.20 42.25 2,587,607 +0.04(+0.10%)
Apr 09, 2015 42.28 42.30 42.16 42.21 5,368,892 -0.02(-0.05%)
Apr 08, 2015 42.25 42.26 42.15 42.23 3,895,747 +0.02(+0.05%)
Apr 07, 2015 42.12 42.25 42.08 42.21 4,586,375 +0.13(+0.31%)
Apr 06, 2015 42.00 42.12 41.93 42.08 6,115,127 +0.10(+0.23%)
Apr 02, 2015 41.93 41.98 41.98 41.98 6,287,845 +0.02(+0.05%)
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.