Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.61 38.61 38.16 38.24 5,644,937 -0.10(-0.26%)
Jul 30, 2015 38.16 38.40 38.12 38.34 6,723,658 +0.19(+0.50%)
Jul 29, 2015 37.93 38.27 37.75 38.15 11,517,370 +0.27(+0.73%)
Jul 28, 2015 37.16 37.98 36.98 37.88 17,288,208 +0.77(+2.09%)
Jul 27, 2015 37.13 37.55 37.01 37.10 11,146,709 -0.42(-1.11%)
Jul 24, 2015 38.35 38.37 37.27 37.52 8,725,942 -0.84(-2.19%)
Jul 23, 2015 39.02 39.12 38.26 38.36 5,836,622 -0.57(-1.45%)
Jul 22, 2015 39.01 39.12 38.83 38.92 7,080,196 -0.17(-0.43%)
Jul 21, 2015 39.30 39.62 38.97 39.09 4,156,578 -0.24(-0.61%)
Jul 20, 2015 39.67 39.67 39.26 39.33 5,344,166 -0.33(-0.84%)
Jul 17, 2015 39.82 39.92 39.46 39.67 8,709,424 -0.27(-0.69%)
Jul 16, 2015 39.94 40.06 39.81 39.94 5,505,170 -0.10(-0.25%)
Jul 15, 2015 40.36 40.38 39.94 40.04 3,683,882 -0.32(-0.78%)
Jul 14, 2015 40.01 40.44 40.01 40.36 2,937,225 +0.22(+0.56%)
Jul 13, 2015 39.95 40.17 39.88 40.13 3,484,418 +0.43(+1.09%)
Jul 10, 2015 39.59 39.78 39.49 39.70 4,570,894 +0.55(+1.40%)
Jul 09, 2015 39.61 39.66 39.14 39.15 5,892,181 +0.12(+0.30%)
Jul 08, 2015 39.57 39.69 39.00 39.03 9,000,602 -0.87(-2.19%)
Jul 07, 2015 39.95 40.04 39.22 39.91 8,241,619 -0.13(-0.33%)
Jul 06, 2015 40.04 40.42 39.82 40.04 7,732,389 -0.33(-0.82%)
Jul 02, 2015 40.56 40.37 40.37 40.37 6,173,932 -0.12(-0.31%)
Jul 01, 2015 40.67 40.69 40.39 40.50 6,507,942 +0.22(+0.56%)
Jun 30, 2015 40.50 40.61 40.18 40.27 7,568,813 +0.12(+0.31%)
Jun 29, 2015 40.79 40.92 40.11 40.15 7,452,820 -0.96(-2.33%)
Jun 26, 2015 41.35 41.42 41.05 41.11 3,491,733 -0.16(-0.38%)
Jun 25, 2015 41.31 41.46 41.14 41.26 2,941,459 -0.03(-0.08%)
Jun 24, 2015 41.74 41.76 41.29 41.30 3,774,459 -0.53(-1.27%)
Jun 23, 2015 41.96 42.01 41.75 41.83 2,705,387 -0.12(-0.28%)
Jun 22, 2015 42.01 42.01 41.82 41.95 2,380,612 +0.16(+0.38%)
Jun 19, 2015 42.00 42.15 41.79 41.79 4,442,781 -0.28(-0.67%)
Jun 18, 2015 41.87 42.18 41.85 42.07 4,424,520 +0.35(+0.83%)
Jun 17, 2015 41.63 41.81 41.32 41.72 4,272,399 +0.17(+0.42%)
Jun 16, 2015 41.25 41.57 41.23 41.55 2,589,326 +0.22(+0.52%)
Jun 15, 2015 41.27 41.44 41.12 41.33 4,050,689 -0.26(-0.62%)
Jun 12, 2015 41.77 41.79 41.51 41.59 2,864,872 -0.25(-0.59%)
Jun 11, 2015 41.78 41.92 41.72 41.84 2,242,957 +0.10(+0.24%)
Jun 10, 2015 41.56 41.89 41.53 41.74 3,291,846 +0.43(+1.04%)
Jun 09, 2015 41.26 41.52 41.26 41.31 3,148,891 +0.02(+0.06%)
Jun 08, 2015 41.43 41.52 41.27 41.28 4,737,008 -0.15(-0.36%)
Jun 05, 2015 41.48 41.63 41.26 41.43 3,575,483 -0.19(-0.46%)
Jun 04, 2015 41.87 41.87 41.42 41.62 4,553,734 -0.50(-1.18%)
Jun 03, 2015 42.22 42.38 42.05 42.12 3,174,790 +0.04(+0.10%)
Jun 02, 2015 41.89 42.27 41.80 42.08 4,412,731 +0.13(+0.32%)
Jun 01, 2015 42.03 42.03 41.66 41.95 5,272,264 +0.02(+0.04%)
May 29, 2015 42.19 42.19 41.82 41.93 3,924,253 -0.27(-0.65%)
May 28, 2015 42.03 42.23 41.95 42.20 2,102,730 +0.11(+0.26%)
May 27, 2015 41.82 42.16 41.77 42.09 3,371,187 +0.27(+0.65%)
May 26, 2015 42.14 42.14 41.66 41.82 4,571,743 -0.53(-1.25%)
May 22, 2015 42.38 42.35 42.35 42.35 2,117,742 -0.05(-0.12%)
May 21, 2015 42.27 42.49 42.14 42.40 2,304,715 +0.15(+0.35%)
May 20, 2015 42.35 42.39 42.14 42.25 2,659,987 -0.02(-0.06%)
May 19, 2015 42.43 42.50 42.15 42.28 3,276,454 -0.21(-0.49%)
May 18, 2015 42.49 42.63 42.39 42.48 3,247,538 -0.19(-0.45%)
May 15, 2015 42.43 42.67 42.33 42.67 3,777,885 +0.21(+0.49%)
May 14, 2015 42.24 42.50 42.24 42.47 3,813,595 +0.44(+1.04%)
May 13, 2015 41.96 42.21 41.87 42.03 4,603,635 -0.05(-0.12%)
May 12, 2015 42.37 42.37 42.05 42.08 4,556,362 -0.45(-1.05%)
May 11, 2015 42.70 42.76 42.46 42.53 4,969,634 -0.20(-0.47%)
May 08, 2015 42.54 42.90 42.53 42.72 5,589,737 +0.67(+1.60%)
May 07, 2015 41.64 42.09 41.52 42.05 7,520,362 +0.18(+0.44%)
May 06, 2015 42.10 42.19 41.72 41.87 6,053,951 +0.01(+0.02%)
May 05, 2015 42.25 42.58 41.76 41.86 4,540,056 -0.48(-1.13%)
May 04, 2015 42.58 42.66 42.33 42.34 5,009,445 -0.12(-0.27%)
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.