Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.65 40.65 40.31 40.34 168,936 -0.30(-0.74%)
Jul 30, 2015 40.37 40.65 40.35 40.64 169,748 +0.18(+0.44%)
Jul 29, 2015 40.20 40.52 40.11 40.46 172,243 +0.33(+0.82%)
Jul 28, 2015 40.24 40.24 39.77 40.13 98,228 +0.21(+0.53%)
Jul 27, 2015 40.17 40.17 39.78 39.92 61,891 -0.47(-1.16%)
Jul 24, 2015 40.87 40.87 40.30 40.39 134,833 -0.62(-1.51%)
Jul 23, 2015 41.51 41.60 41.01 41.01 97,908 -0.41(-0.99%)
Jul 22, 2015 40.94 41.55 40.94 41.42 180,688 +0.46(+1.12%)
Jul 21, 2015 40.93 41.28 40.84 40.96 159,376 +0.01(+0.02%)
Jul 20, 2015 40.89 41.09 40.75 40.95 213,143 +0.12(+0.29%)
Jul 17, 2015 41.03 41.03 40.57 40.83 277,078 -0.24(-0.58%)
Jul 16, 2015 41.10 41.11 40.93 41.07 265,870 +0.39(+0.96%)
Jul 15, 2015 40.32 40.82 40.32 40.68 147,307 +0.50(+1.24%)
Jul 14, 2015 39.92 40.20 39.75 40.18 90,166 +0.17(+0.42%)
Jul 13, 2015 39.94 40.03 39.85 40.01 64,957 +0.47(+1.19%)
Jul 10, 2015 39.55 39.68 39.37 39.54 57,032 +0.47(+1.20%)
Jul 09, 2015 39.13 39.30 38.94 39.07 29,815 +0.48(+1.24%)
Jul 08, 2015 39.03 39.03 38.53 38.59 65,206 -0.76(-1.93%)
Jul 07, 2015 39.68 39.68 38.68 39.35 59,156 -0.31(-0.78%)
Jul 06, 2015 39.45 39.69 39.25 39.66 83,794 -0.18(-0.45%)
Jul 02, 2015 40.16 39.84 39.84 39.84 60,200 -0.37(-0.92%)
Jul 01, 2015 40.29 40.29 39.99 40.21 42,383 +0.46(+1.16%)
Jun 30, 2015 39.96 40.21 39.54 39.75 45,468 +0.19(+0.48%)
Jun 29, 2015 40.01 40.22 39.52 39.56 70,577 -1.00(-2.47%)
Jun 26, 2015 40.63 40.71 40.45 40.56 85,136 +0.16(+0.40%)
Jun 25, 2015 40.81 40.83 40.36 40.40 68,586 -0.27(-0.66%)
Jun 24, 2015 40.90 40.97 40.62 40.67 59,758 -0.31(-0.76%)
Jun 23, 2015 40.87 41.06 40.82 40.98 113,120 +0.29(+0.71%)
Jun 22, 2015 40.63 40.76 40.57 40.69 114,491 +0.45(+1.12%)
Jun 19, 2015 40.52 40.56 40.20 40.24 58,510 -0.43(-1.06%)
Jun 18, 2015 40.66 40.70 40.25 40.67 139,729 +0.22(+0.54%)
Jun 17, 2015 40.91 40.94 40.36 40.45 119,049 -0.33(-0.81%)
Jun 16, 2015 40.50 40.80 40.42 40.78 80,295 +0.25(+0.62%)
Jun 15, 2015 40.54 40.68 40.22 40.53 161,017 -0.15(-0.37%)
Jun 12, 2015 40.53 40.72 40.45 40.68 157,655 -0.03(-0.07%)
Jun 11, 2015 40.85 40.91 40.60 40.71 203,074 -0.05(-0.12%)
Jun 10, 2015 40.42 40.90 40.37 40.76 251,147 +0.55(+1.37%)
Jun 09, 2015 39.99 40.34 39.75 40.21 229,731 +0.33(+0.83%)
Jun 08, 2015 40.01 40.20 39.88 39.88 144,547 -0.14(-0.35%)
Jun 05, 2015 39.67 40.19 39.67 40.02 1,727,268 +0.71(+1.81%)
Jun 04, 2015 39.68 39.69 39.24 39.31 147,266 -0.35(-0.88%)
Jun 03, 2015 39.38 39.81 39.33 39.66 673,291 +0.53(+1.35%)
Jun 02, 2015 38.75 39.22 38.74 39.13 1,170,383 +0.35(+0.90%)
Jun 01, 2015 39.18 39.18 38.68 38.78 190,578 -0.15(-0.39%)
May 29, 2015 39.24 39.24 38.87 38.93 54,701 -0.34(-0.86%)
May 28, 2015 39.31 39.31 39.10 39.27 78,811 -0.08(-0.20%)
May 27, 2015 39.07 39.36 38.97 39.35 52,243 +0.42(+1.08%)
May 26, 2015 39.22 39.22 38.79 38.93 103,937 -0.29(-0.74%)
May 22, 2015 39.23 39.22 39.22 39.22 79,800 -0.05(-0.13%)
May 21, 2015 39.29 39.33 39.17 39.27 27,178 -0.04(-0.10%)
May 20, 2015 39.57 39.78 39.23 39.31 888,854 -0.31(-0.78%)
May 19, 2015 39.23 39.63 39.23 39.62 21,388 +0.51(+1.30%)
May 18, 2015 38.64 39.16 38.64 39.11 1,329,842 +0.42(+1.09%)
May 15, 2015 39.07 39.10 38.54 38.69 20,976 -0.41(-1.05%)
May 14, 2015 39.23 39.23 38.92 39.10 15,991 +0.13(+0.33%)
May 13, 2015 38.71 39.00 38.66 38.97 1,331,423 +0.25(+0.65%)
May 12, 2015 38.53 38.79 38.53 38.72 27,642 +0.01(+0.03%)
May 11, 2015 38.63 38.84 38.63 38.71 33,809 +0.06(+0.16%)
May 08, 2015 38.40 38.65 38.33 38.65 28,456 +0.45(+1.18%)
May 07, 2015 38.10 38.33 37.93 38.20 183,965 -0.02(-0.05%)
May 06, 2015 38.47 38.47 37.94 38.22 20,634 -0.15(-0.39%)
May 05, 2015 38.42 38.83 38.36 38.37 96,150 -0.18(-0.47%)
May 04, 2015 38.10 38.57 38.10 38.55 20,462 +0.51(+1.34%)
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.