Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.67 40.85 40.18 40.26 816,184 -0.30(-0.73%)
Jul 30, 2015 39.84 40.79 39.75 40.55 906,632 +0.51(+1.26%)
Jul 29, 2015 39.63 40.09 39.63 40.05 786,091 +0.35(+0.89%)
Jul 28, 2015 39.52 39.77 39.24 39.70 827,387 +0.30(+0.76%)
Jul 27, 2015 39.45 39.74 39.28 39.40 794,237 -0.28(-0.71%)
Jul 24, 2015 40.82 40.88 39.62 39.68 1,095,007 -1.21(-2.96%)
Jul 23, 2015 42.02 42.02 40.74 40.89 1,931,148 -1.05(-2.50%)
Jul 22, 2015 42.03 42.29 41.87 41.94 870,731 -0.01(-0.02%)
Jul 21, 2015 42.74 42.91 41.92 41.95 528,222 -0.79(-1.86%)
Jul 20, 2015 42.23 42.82 42.23 42.74 797,581 +0.42(+0.98%)
Jul 17, 2015 42.50 42.64 42.30 42.32 678,254 -0.19(-0.45%)
Jul 16, 2015 42.59 42.83 42.35 42.51 570,284 +0.06(+0.15%)
Jul 15, 2015 42.44 42.71 42.23 42.45 524,924 +0.03(+0.06%)
Jul 14, 2015 42.43 42.57 42.21 42.42 550,701 -0.12(-0.28%)
Jul 13, 2015 42.23 42.58 42.04 42.54 632,144 +0.52(+1.25%)
Jul 10, 2015 41.91 42.20 41.86 42.02 393,941 +0.40(+0.95%)
Jul 09, 2015 42.23 42.23 41.53 41.62 1,023,265 -0.23(-0.56%)
Jul 08, 2015 41.91 42.18 41.77 41.86 1,174,242 -0.34(-0.81%)
Jul 07, 2015 41.69 42.23 41.38 42.20 981,388 +0.60(+1.43%)
Jul 06, 2015 40.82 41.68 40.76 41.60 831,235 +0.46(+1.12%)
Jul 02, 2015 41.35 41.14 41.14 41.14 352,407 -0.17(-0.42%)
Jul 01, 2015 40.98 41.46 40.95 41.31 775,006 +0.66(+1.62%)
Jun 30, 2015 41.21 41.25 40.64 40.65 653,986 -0.30(-0.73%)
Jun 29, 2015 41.23 41.62 40.93 40.95 335,476 -0.66(-1.58%)
Jun 26, 2015 41.52 41.63 41.42 41.61 984,481 +0.09(+0.22%)
Jun 25, 2015 41.83 41.94 41.45 41.52 467,953 -0.23(-0.54%)
Jun 24, 2015 42.39 42.55 41.73 41.75 348,172 -0.79(-1.87%)
Jun 23, 2015 42.56 42.82 42.34 42.54 635,410 -0.07(-0.17%)
Jun 22, 2015 42.43 42.60 42.16 42.61 826,729 +0.31(+0.73%)
Jun 19, 2015 41.88 42.51 41.65 42.31 1,078,160 +0.38(+0.90%)
Jun 18, 2015 41.68 41.99 41.68 41.93 416,030 +0.41(+0.98%)
Jun 17, 2015 41.60 41.76 41.31 41.52 401,099 -0.02(-0.04%)
Jun 16, 2015 41.20 41.74 41.12 41.54 561,671 +0.26(+0.63%)
Jun 15, 2015 41.39 41.52 41.19 41.28 487,591 -0.37(-0.89%)
Jun 12, 2015 41.48 42.04 41.35 41.65 639,855 -0.03(-0.07%)
Jun 11, 2015 41.52 41.90 41.52 41.67 432,750 +0.07(+0.17%)
Jun 10, 2015 41.39 41.72 41.39 41.60 535,538 +0.29(+0.70%)
Jun 09, 2015 41.18 41.42 41.02 41.31 417,797 +0.12(+0.28%)
Jun 08, 2015 41.05 41.36 40.97 41.20 737,701 +0.21(+0.51%)
Jun 05, 2015 40.97 41.12 40.77 40.99 534,928 -0.03(-0.07%)
Jun 04, 2015 41.29 41.46 40.95 41.02 498,956 -0.53(-1.28%)
Jun 03, 2015 41.46 41.70 41.32 41.55 464,442 +0.09(+0.22%)
Jun 02, 2015 41.43 41.48 41.15 41.46 500,610 -0.07(-0.17%)
Jun 01, 2015 41.53 41.86 41.04 41.53 480,675 +0.04(+0.09%)
May 29, 2015 42.11 42.23 41.30 41.49 760,928 -0.79(-1.86%)
May 28, 2015 42.48 42.68 42.06 42.28 446,267 -0.29(-0.68%)
May 27, 2015 42.14 42.79 42.14 42.57 955,456 +0.59(+1.40%)
May 26, 2015 42.20 42.38 41.94 41.98 556,122 -0.43(-1.02%)
May 22, 2015 42.50 42.41 42.41 42.41 341,446 -0.14(-0.34%)
May 21, 2015 42.47 42.66 42.27 42.56 644,855 +0.01(+0.02%)
May 20, 2015 42.81 42.91 42.46 42.55 718,183 -0.19(-0.44%)
May 19, 2015 42.04 43.04 41.91 42.74 1,173,542 +0.79(+1.87%)
May 18, 2015 41.59 42.11 41.58 41.95 629,677 +0.24(+0.58%)
May 15, 2015 41.90 42.04 41.67 41.71 488,632 -0.01(-0.02%)
May 14, 2015 41.52 41.79 41.28 41.72 689,800 +0.43(+1.04%)
May 13, 2015 41.34 41.84 41.23 41.29 868,760 +0.02(+0.04%)
May 12, 2015 41.50 41.50 41.16 41.27 924,155 -0.48(-1.14%)
May 11, 2015 41.15 41.76 41.10 41.75 865,382 +0.51(+1.24%)
May 08, 2015 41.38 41.76 41.19 41.23 813,031 +0.04(+0.09%)
May 07, 2015 40.67 41.28 40.53 41.20 849,928 +0.48(+1.17%)
May 06, 2015 40.68 40.92 40.33 40.72 1,111,722 +0.14(+0.35%)
May 05, 2015 40.90 41.08 40.32 40.58 1,031,824 -0.30(-0.72%)
May 04, 2015 41.15 41.22 40.81 40.88 888,913 -0.09(-0.22%)
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.