Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.45 41.47 40.50 40.57 15,140,065 -1.39(-3.32%)
Jul 30, 2015 42.71 42.95 41.81 41.97 12,508,215 -0.67(-1.57%)
Jul 29, 2015 41.95 43.07 41.91 42.64 14,660,789 +0.53(+1.26%)
Jul 28, 2015 41.06 42.68 41.00 42.10 16,605,379 +1.28(+3.14%)
Jul 27, 2015 41.38 41.93 40.73 40.82 17,702,400 -1.16(-2.76%)
Jul 24, 2015 43.48 43.48 41.89 41.98 16,429,778 -1.57(-3.61%)
Jul 23, 2015 44.41 44.58 42.96 43.55 14,969,859 -0.85(-1.91%)
Jul 22, 2015 44.77 44.85 44.27 44.40 13,041,429 -0.52(-1.17%)
Jul 21, 2015 45.14 45.46 44.67 44.93 10,592,076 -0.06(-0.14%)
Jul 20, 2015 45.47 45.49 44.66 44.99 10,168,551 -0.50(-1.10%)
Jul 17, 2015 45.81 46.04 45.05 45.49 9,259,416 -0.60(-1.29%)
Jul 16, 2015 46.61 46.75 45.87 46.09 6,692,979 -0.37(-0.80%)
Jul 15, 2015 47.01 47.36 46.23 46.46 6,575,893 -0.88(-1.86%)
Jul 14, 2015 46.72 47.51 46.67 47.34 6,891,906 +0.48(+1.02%)
Jul 13, 2015 47.01 47.02 46.64 46.87 6,168,160 -0.16(-0.34%)
Jul 10, 2015 47.17 47.35 46.66 47.02 6,358,615 +0.37(+0.78%)
Jul 09, 2015 47.44 47.53 46.65 46.66 6,836,059 +0.25(+0.53%)
Jul 08, 2015 47.03 47.49 46.19 46.41 7,077,386 -1.03(-2.16%)
Jul 07, 2015 46.84 47.64 46.32 47.44 8,964,391 +0.47(+1.00%)
Jul 06, 2015 47.33 47.52 46.70 46.97 9,498,180 -1.16(-2.41%)
Jul 02, 2015 47.86 48.13 48.13 48.13 8,521,804 +0.39(+0.82%)
Jul 01, 2015 48.92 48.92 47.47 47.74 9,297,447 -1.10(-2.25%)
Jun 30, 2015 48.93 49.00 48.40 48.84 6,735,063 +0.32(+0.66%)
Jun 29, 2015 48.85 49.10 48.51 48.52 6,609,957 -0.93(-1.88%)
Jun 26, 2015 49.43 49.53 49.08 49.45 8,404,863 -0.03(-0.06%)
Jun 25, 2015 50.24 50.24 49.41 49.48 5,917,831 -0.49(-0.97%)
Jun 24, 2015 50.21 50.54 49.97 49.97 4,997,962 -0.27(-0.54%)
Jun 23, 2015 49.85 50.38 49.71 50.24 4,580,917 +0.47(+0.94%)
Jun 22, 2015 49.69 50.07 49.46 49.77 5,478,098 +0.18(+0.37%)
Jun 19, 2015 49.74 50.33 49.41 49.59 16,504,816 -0.46(-0.92%)
Jun 18, 2015 50.22 50.50 49.94 50.05 6,806,802 -0.13(-0.25%)
Jun 17, 2015 50.80 51.00 49.88 50.17 5,958,275 -0.27(-0.54%)
Jun 16, 2015 50.45 50.54 49.86 50.44 6,677,261 +0.13(+0.25%)
Jun 15, 2015 50.17 50.61 49.94 50.32 5,922,736 -0.19(-0.38%)
Jun 12, 2015 50.71 50.78 50.20 50.51 6,283,219 -0.41(-0.81%)
Jun 11, 2015 50.87 51.09 50.78 50.92 4,892,185 +0.01(+0.02%)
Jun 10, 2015 50.83 51.09 50.49 50.91 6,005,746 +0.76(+1.52%)
Jun 09, 2015 50.72 51.15 50.15 50.15 7,942,962 -0.29(-0.58%)
Jun 08, 2015 50.04 50.48 49.93 50.44 8,337,479 +0.31(+0.62%)
Jun 05, 2015 49.91 51.07 49.87 50.13 7,305,462 +0.03(+0.06%)
Jun 04, 2015 50.43 50.69 50.05 50.10 6,741,077 -0.64(-1.25%)
Jun 03, 2015 50.75 51.13 50.60 50.74 6,765,890 -0.21(-0.42%)
Jun 02, 2015 50.66 51.15 50.42 50.95 6,383,732 +0.37(+0.72%)
Jun 01, 2015 51.26 51.27 50.29 50.59 5,206,264 -0.06(-0.11%)
May 29, 2015 50.66 50.96 50.45 50.64 7,169,278 -0.14(-0.28%)
May 28, 2015 50.52 50.86 50.19 50.79 6,529,107 +0.03(+0.06%)
May 27, 2015 50.85 51.69 50.66 50.75 8,493,724 -0.02(-0.03%)
May 26, 2015 51.35 51.49 50.50 50.77 7,704,967 -1.01(-1.95%)
May 22, 2015 51.72 51.78 51.78 51.78 4,784,367 -0.37(-0.72%)
May 21, 2015 51.80 52.29 51.59 52.15 7,607,266 +0.64(+1.23%)
May 20, 2015 51.49 51.65 50.99 51.52 6,082,928 +0.31(+0.61%)
May 19, 2015 51.70 51.70 51.20 51.21 10,103,935 -0.72(-1.39%)
May 18, 2015 51.70 52.07 51.26 51.93 6,560,055 +0.22(+0.43%)
May 15, 2015 51.31 51.95 51.16 51.71 6,013,551 +0.27(+0.52%)
May 14, 2015 51.54 51.99 51.37 51.44 5,525,806 +0.02(+0.05%)
May 13, 2015 51.74 51.92 51.23 51.42 6,898,095 -0.01(-0.02%)
May 12, 2015 51.34 51.62 51.15 51.43 6,001,796 +0.09(+0.18%)
May 11, 2015 52.78 52.84 51.20 51.33 9,234,121 -1.49(-2.81%)
May 08, 2015 52.80 52.98 52.18 52.82 7,580,726 +0.43(+0.83%)
May 07, 2015 53.10 53.10 51.98 52.39 8,009,982 -0.48(-0.91%)
May 06, 2015 53.44 53.61 52.52 52.87 9,014,902 +0.02(+0.04%)
May 05, 2015 53.03 53.76 52.67 52.84 11,626,777 +0.14(+0.27%)
May 04, 2015 53.01 53.17 52.45 52.70 8,441,529 -0.33(-0.62%)
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.