Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.98 46.03 45.57 45.95 1,039,531 +0.11(+0.24%)
Jul 30, 2015 45.54 45.97 45.08 45.84 1,247,563 -0.01(-0.02%)
Jul 29, 2015 43.70 45.96 43.70 45.85 2,808,236 +2.21(+5.07%)
Jul 28, 2015 44.69 45.26 41.98 43.64 4,457,211 +0.40(+0.93%)
Jul 27, 2015 43.61 43.81 43.04 43.23 1,670,923 -0.45(-1.03%)
Jul 24, 2015 44.42 44.42 43.65 43.69 1,552,407 -0.75(-1.69%)
Jul 23, 2015 44.74 44.95 43.79 44.44 1,525,749 -0.45(-1.00%)
Jul 22, 2015 44.50 45.12 44.21 44.89 906,447 +0.22(+0.49%)
Jul 21, 2015 44.91 45.40 44.55 44.67 1,011,000 -0.44(-0.98%)
Jul 20, 2015 45.29 45.44 44.85 45.11 605,308 -0.16(-0.35%)
Jul 17, 2015 45.87 45.87 44.94 45.27 1,192,350 -0.62(-1.35%)
Jul 16, 2015 45.96 46.09 45.65 45.89 1,379,151 +0.32(+0.70%)
Jul 15, 2015 45.87 46.27 45.47 45.57 1,222,811 -0.03(-0.06%)
Jul 14, 2015 45.69 45.80 45.25 45.60 827,790 -0.05(-0.11%)
Jul 13, 2015 45.70 45.94 45.26 45.65 975,035 +0.57(+1.26%)
Jul 10, 2015 45.42 45.46 44.70 45.08 886,037 +0.44(+0.99%)
Jul 09, 2015 45.30 45.52 44.64 44.64 910,616 -0.13(-0.30%)
Jul 08, 2015 45.03 45.11 44.54 44.77 1,311,533 -0.54(-1.20%)
Jul 07, 2015 45.40 45.40 44.66 45.31 1,605,695 -0.23(-0.50%)
Jul 06, 2015 45.76 46.18 45.36 45.54 1,555,218 -0.59(-1.29%)
Jul 02, 2015 46.33 46.13 46.13 46.13 1,142,846 -0.02(-0.04%)
Jul 01, 2015 47.54 47.56 45.82 46.15 2,417,466 -1.28(-2.69%)
Jun 30, 2015 46.74 47.83 46.33 47.43 2,307,189 +0.98(+2.10%)
Jun 29, 2015 46.37 47.35 46.29 46.45 1,526,339 -0.60(-1.28%)
Jun 26, 2015 45.56 47.29 45.34 47.05 3,085,562 +1.63(+3.59%)
Jun 25, 2015 45.61 45.81 45.30 45.42 1,234,582 -0.31(-0.68%)
Jun 24, 2015 45.80 46.09 45.51 45.73 1,218,188 -0.27(-0.58%)
Jun 23, 2015 45.92 46.83 45.92 46.00 1,149,850 +0.08(+0.18%)
Jun 22, 2015 44.94 45.97 44.93 45.92 2,444,073 +1.91(+4.35%)
Jun 19, 2015 43.96 44.84 43.77 44.00 2,304,453 +0.82(+1.90%)
Jun 18, 2015 42.97 43.43 42.74 43.18 702,950 +0.21(+0.49%)
Jun 17, 2015 43.14 43.47 42.83 42.98 837,855 +0.08(+0.19%)
Jun 16, 2015 42.73 42.93 42.60 42.89 857,133 +0.18(+0.41%)
Jun 15, 2015 42.42 42.82 42.10 42.72 959,314 +0.01(+0.02%)
Jun 12, 2015 42.84 43.02 42.55 42.71 778,188 -0.23(-0.54%)
Jun 11, 2015 43.08 43.28 42.74 42.94 937,550 -0.12(-0.27%)
Jun 10, 2015 43.02 43.47 43.02 43.06 748,977 +0.30(+0.70%)
Jun 09, 2015 42.73 43.36 42.47 42.76 1,272,706 +0.14(+0.33%)
Jun 08, 2015 42.60 42.81 42.60 42.62 649,509 -0.06(-0.14%)
Jun 05, 2015 42.32 42.69 41.91 42.67 548,905 +0.18(+0.41%)
Jun 04, 2015 42.26 42.70 41.99 42.50 744,264 -0.01(-0.02%)
Jun 03, 2015 42.40 42.77 42.18 42.51 616,877 +0.24(+0.57%)
Jun 02, 2015 42.03 42.47 41.84 42.27 1,149,455 +0.21(+0.50%)
Jun 01, 2015 42.59 42.62 41.65 42.06 1,158,834 -0.36(-0.85%)
May 29, 2015 42.98 42.99 42.32 42.42 1,190,865 -0.66(-1.53%)
May 28, 2015 43.11 43.16 42.67 43.08 908,503 -0.22(-0.50%)
May 27, 2015 43.10 43.46 42.96 43.29 730,692 +0.31(+0.72%)
May 26, 2015 43.03 43.06 42.63 42.98 940,569 -0.33(-0.77%)
May 22, 2015 43.43 43.32 43.32 43.32 750,284 -0.06(-0.13%)
May 21, 2015 42.81 43.54 42.81 43.38 1,088,648 +0.65(+1.52%)
May 20, 2015 42.72 42.88 42.36 42.72 982,477 -0.01(-0.02%)
May 19, 2015 42.55 42.77 42.05 42.73 1,160,955 +0.14(+0.33%)
May 18, 2015 42.60 42.77 42.17 42.59 963,576 -0.13(-0.29%)
May 15, 2015 43.24 43.24 42.37 42.72 1,616,007 -0.67(-1.54%)
May 14, 2015 43.14 43.58 42.86 43.38 684,799 +0.43(+0.99%)
May 13, 2015 42.62 43.19 42.52 42.96 850,777 +0.46(+1.08%)
May 12, 2015 42.62 42.81 42.32 42.50 779,096 -0.24(-0.57%)
May 11, 2015 42.50 42.89 42.45 42.74 1,130,384 +0.27(+0.65%)
May 08, 2015 42.76 42.84 42.39 42.47 1,688,642 +0.06(+0.14%)
May 07, 2015 42.52 42.52 41.94 42.41 1,458,719 -0.28(-0.66%)
May 06, 2015 42.87 42.88 42.38 42.69 884,840 +0.13(+0.31%)
May 05, 2015 42.87 43.31 42.42 42.56 1,112,911 -0.40(-0.93%)
May 04, 2015 43.04 43.24 42.82 42.96 1,054,147 -0.17(-0.41%)
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.