Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.61 50.03 44.58 49.95 479,428 +5.84(+13.24%)
Jul 30, 2015 43.95 44.36 43.17 44.11 300,385 +0.42(+0.96%)
Jul 29, 2015 42.64 44.00 42.00 43.69 197,288 +1.14(+2.68%)
Jul 28, 2015 42.53 43.12 41.73 42.55 203,147 -0.14(-0.33%)
Jul 27, 2015 42.51 42.99 42.26 42.69 143,866 -0.12(-0.28%)
Jul 24, 2015 43.33 43.41 42.61 42.81 186,298 -0.66(-1.52%)
Jul 23, 2015 44.13 44.45 43.12 43.47 247,695 -0.69(-1.56%)
Jul 22, 2015 43.00 44.19 42.94 44.16 344,184 +1.02(+2.36%)
Jul 21, 2015 42.81 43.31 42.29 43.14 180,584 +0.37(+0.87%)
Jul 20, 2015 43.27 43.27 42.61 42.77 138,864 -0.56(-1.29%)
Jul 17, 2015 43.35 43.40 42.46 43.33 213,700 +0.03(+0.07%)
Jul 16, 2015 42.83 43.48 42.77 43.30 128,035 +0.83(+1.95%)
Jul 15, 2015 42.59 42.88 42.27 42.47 352,746 -0.21(-0.49%)
Jul 14, 2015 42.50 42.98 41.95 42.68 176,646 +0.16(+0.38%)
Jul 13, 2015 41.55 42.62 41.34 42.52 182,629 +0.90(+2.16%)
Jul 10, 2015 42.34 42.51 41.21 41.62 167,964 -0.29(-0.69%)
Jul 09, 2015 41.26 41.99 40.94 41.91 313,937 +1.23(+3.02%)
Jul 08, 2015 40.83 41.00 40.03 40.68 233,708 -0.40(-0.97%)
Jul 07, 2015 39.42 41.20 39.15 41.08 281,159 +1.84(+4.69%)
Jul 06, 2015 39.19 39.30 38.21 39.24 373,075 -0.21(-0.53%)
Jul 02, 2015 40.26 39.45 39.45 39.45 162,600 -0.51(-1.28%)
Jul 01, 2015 40.68 40.92 39.75 39.96 334,714 -0.49(-1.21%)
Jun 30, 2015 40.58 40.82 40.35 40.45 283,005 +0.23(+0.57%)
Jun 29, 2015 41.47 41.65 40.19 40.22 225,323 -1.57(-3.76%)
Jun 26, 2015 41.95 42.47 41.39 41.79 387,259 +0.04(+0.10%)
Jun 25, 2015 41.90 42.09 41.50 41.75 360,140 -0.03(-0.07%)
Jun 24, 2015 42.06 42.47 41.58 41.78 249,431 -0.46(-1.09%)
Jun 23, 2015 42.91 43.01 42.16 42.24 239,068 -0.55(-1.29%)
Jun 22, 2015 43.42 43.44 42.71 42.79 154,855 -0.41(-0.95%)
Jun 19, 2015 43.70 43.82 42.94 43.20 538,447 -0.40(-0.92%)
Jun 18, 2015 41.99 44.11 41.90 43.60 457,766 +1.44(+3.42%)
Jun 17, 2015 42.69 42.69 42.05 42.16 195,287 -0.33(-0.78%)
Jun 16, 2015 42.02 42.56 41.84 42.49 283,360 +0.28(+0.66%)
Jun 15, 2015 42.27 42.73 41.61 42.21 177,894 -0.53(-1.24%)
Jun 12, 2015 43.93 43.93 41.88 42.74 263,885 -1.29(-2.93%)
Jun 11, 2015 43.98 44.52 43.66 44.03 196,843 +0.09(+0.20%)
Jun 10, 2015 43.55 44.32 43.55 43.94 220,513 +0.65(+1.50%)
Jun 09, 2015 43.00 43.42 42.50 43.29 163,043 +0.22(+0.51%)
Jun 08, 2015 43.41 43.74 42.90 43.07 157,365 -0.49(-1.12%)
Jun 05, 2015 43.52 43.66 42.92 43.56 238,402 +0.04(+0.09%)
Jun 04, 2015 43.15 43.98 43.09 43.52 179,988 +0.10(+0.23%)
Jun 03, 2015 43.85 43.94 42.87 43.42 246,479 -0.21(-0.48%)
Jun 02, 2015 43.38 43.99 43.19 43.63 150,264 +0.04(+0.09%)
Jun 01, 2015 43.13 43.74 43.13 43.59 226,751 +0.71(+1.66%)
May 29, 2015 43.32 43.45 41.96 42.88 271,976 -0.59(-1.36%)
May 28, 2015 43.52 43.73 43.02 43.47 149,566 -0.22(-0.50%)
May 27, 2015 43.00 43.93 42.52 43.69 174,861 +0.58(+1.35%)
May 26, 2015 42.58 43.28 42.22 43.11 192,609 +0.35(+0.82%)
May 22, 2015 42.84 42.76 42.76 42.76 198,800 -0.09(-0.21%)
May 21, 2015 42.53 43.25 42.03 42.85 432,604 +0.20(+0.47%)
May 20, 2015 43.01 43.09 42.00 42.65 275,522 -0.34(-0.79%)
May 19, 2015 43.03 43.14 42.48 42.99 288,859 +0.11(+0.26%)
May 18, 2015 43.02 43.08 42.58 42.88 305,987 -0.33(-0.76%)
May 15, 2015 43.24 43.43 42.88 43.21 368,235 +0.16(+0.37%)
May 14, 2015 42.86 43.41 42.35 43.05 339,466 +0.39(+0.91%)
May 13, 2015 41.80 43.13 41.78 42.66 875,087 +0.87(+2.08%)
May 12, 2015 45.40 45.53 38.68 41.79 4,017,404 -7.04(-14.42%)
May 11, 2015 49.33 50.21 48.69 48.83 204,346 -0.66(-1.33%)
May 08, 2015 49.39 49.97 48.74 49.49 264,977 +0.63(+1.29%)
May 07, 2015 46.13 49.06 45.85 48.86 370,698 +2.38(+5.12%)
May 06, 2015 51.25 51.25 45.69 46.48 815,694 -4.18(-8.25%)
May 05, 2015 51.47 52.00 50.41 50.66 263,343 -1.03(-1.99%)
May 04, 2015 51.07 52.01 51.07 51.69 138,319 +0.59(+1.15%)
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.