Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.99 44.66 43.79 44.23 224,651 +0.18(+0.41%)
Jul 30, 2015 43.81 44.28 43.57 44.05 144,756 +0.12(+0.27%)
Jul 29, 2015 43.62 44.17 43.62 43.93 150,013 +0.15(+0.34%)
Jul 28, 2015 43.39 43.83 42.32 43.78 284,204 +0.25(+0.57%)
Jul 27, 2015 43.24 43.61 42.90 43.53 238,289 +0.10(+0.23%)
Jul 24, 2015 44.15 44.37 43.00 43.43 344,966 -0.85(-1.92%)
Jul 23, 2015 45.61 45.63 43.98 44.28 214,998 -1.17(-2.57%)
Jul 22, 2015 45.33 45.63 44.85 45.45 273,328 +0.13(+0.29%)
Jul 21, 2015 45.46 45.64 45.07 45.32 201,604 -0.20(-0.44%)
Jul 20, 2015 45.72 45.99 45.38 45.52 204,234 -0.18(-0.39%)
Jul 17, 2015 46.20 46.23 45.30 45.70 270,211 -0.55(-1.19%)
Jul 16, 2015 45.74 46.48 45.25 46.25 168,758 +0.67(+1.47%)
Jul 15, 2015 45.83 46.05 45.13 45.58 141,733 -0.19(-0.42%)
Jul 14, 2015 45.95 46.11 45.48 45.77 112,034 -0.37(-0.80%)
Jul 13, 2015 46.10 46.55 45.58 46.14 319,709 -0.13(-0.28%)
Jul 10, 2015 46.79 46.93 46.13 46.27 382,016 -0.42(-0.90%)
Jul 09, 2015 47.00 47.00 46.15 46.69 325,039 +0.40(+0.86%)
Jul 08, 2015 45.87 46.40 45.70 46.29 314,383 +0.23(+0.50%)
Jul 07, 2015 45.60 46.07 44.80 46.06 167,272 +0.47(+1.03%)
Jul 06, 2015 45.24 46.02 45.17 45.59 217,569 -0.03(-0.07%)
Jul 02, 2015 46.09 45.62 45.62 45.62 214,100 -0.35(-0.76%)
Jul 01, 2015 46.18 46.41 45.55 45.97 276,996 +0.20(+0.44%)
Jun 30, 2015 46.40 46.45 45.54 45.77 315,336 -0.43(-0.93%)
Jun 29, 2015 46.80 47.09 46.05 46.20 345,919 -0.79(-1.68%)
Jun 26, 2015 47.14 47.22 46.53 46.99 319,902 +0.01(+0.02%)
Jun 25, 2015 47.03 47.34 46.76 46.98 245,330 +0.13(+0.28%)
Jun 24, 2015 47.24 47.32 46.78 46.85 215,511 -0.34(-0.72%)
Jun 23, 2015 46.40 47.36 46.40 47.19 257,618 +0.72(+1.55%)
Jun 22, 2015 46.09 46.52 45.75 46.47 237,832 +0.43(+0.93%)
Jun 19, 2015 45.99 46.65 45.57 46.04 320,218 +0.25(+0.55%)
Jun 18, 2015 45.68 45.97 45.38 45.79 210,385 +0.24(+0.53%)
Jun 17, 2015 45.69 46.04 45.24 45.55 191,481 -0.03(-0.07%)
Jun 16, 2015 44.97 45.99 44.97 45.58 222,512 +0.56(+1.24%)
Jun 15, 2015 44.76 45.11 44.32 45.02 284,707 +0.02(+0.04%)
Jun 12, 2015 44.90 45.18 44.63 45.00 223,790 +0.00(+0.00%)
Jun 11, 2015 45.06 45.67 44.86 45.00 206,540 +0.05(+0.11%)
Jun 10, 2015 45.18 45.59 44.74 44.95 266,352 -0.12(-0.27%)
Jun 09, 2015 45.46 45.48 44.97 45.07 258,940 -0.45(-0.99%)
Jun 08, 2015 46.08 46.39 45.32 45.52 375,786 -0.64(-1.39%)
Jun 05, 2015 46.17 46.41 44.84 46.16 566,089 -0.26(-0.56%)
Jun 04, 2015 44.40 46.78 44.04 46.42 587,233 +2.40(+5.45%)
Jun 03, 2015 43.26 44.24 43.13 44.02 327,528 +0.78(+1.80%)
Jun 02, 2015 42.56 43.31 42.47 43.24 252,349 +0.58(+1.36%)
Jun 01, 2015 42.67 43.09 42.21 42.66 279,535 +0.08(+0.19%)
May 29, 2015 43.54 43.76 42.51 42.58 352,287 -1.08(-2.47%)
May 28, 2015 43.78 44.02 43.60 43.66 160,905 -0.05(-0.11%)
May 27, 2015 43.49 43.89 43.05 43.71 174,441 +0.27(+0.62%)
May 26, 2015 44.06 44.50 43.41 43.44 347,161 -0.63(-1.43%)
May 22, 2015 43.17 44.07 44.07 44.07 561,100 +0.97(+2.25%)
May 21, 2015 42.25 43.64 40.54 43.10 841,407 -1.00(-2.27%)
May 20, 2015 44.48 44.48 43.66 44.10 457,261 -0.15(-0.34%)
May 19, 2015 45.12 45.37 44.18 44.25 328,517 -0.82(-1.82%)
May 18, 2015 44.56 45.37 44.33 45.07 227,509 +0.66(+1.49%)
May 15, 2015 44.55 44.88 44.17 44.41 204,577 -0.06(-0.13%)
May 14, 2015 44.83 44.99 43.75 44.47 300,009 -0.13(-0.29%)
May 13, 2015 44.63 45.11 44.24 44.60 229,338 -0.03(-0.07%)
May 12, 2015 44.55 44.96 44.11 44.63 166,415 -0.17(-0.38%)
May 11, 2015 45.26 45.61 44.73 44.80 237,188 -0.53(-1.17%)
May 08, 2015 46.29 46.45 45.19 45.33 214,854 -0.43(-0.94%)
May 07, 2015 45.39 46.25 45.32 45.76 217,443 +0.40(+0.88%)
May 06, 2015 45.09 45.39 44.03 45.36 349,307 +0.34(+0.76%)
May 05, 2015 45.21 45.40 44.66 45.02 221,143 -0.23(-0.51%)
May 04, 2015 45.70 46.41 45.21 45.25 192,787 -0.38(-0.83%)
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.