Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.24 41.31 40.56 40.73 35,774,652 -0.16(-0.38%)
Jul 30, 2015 40.35 41.34 40.06 40.89 45,607,336 +0.51(+1.27%)
Jul 29, 2015 39.60 40.80 39.47 40.37 46,945,424 +0.83(+2.10%)
Jul 28, 2015 39.75 39.80 39.06 39.54 39,360,052 -0.01(-0.02%)
Jul 27, 2015 40.07 40.13 39.47 39.55 45,520,188 -0.51(-1.28%)
Jul 24, 2015 40.04 40.40 39.95 40.07 37,072,300 -0.15(-0.37%)
Jul 23, 2015 39.48 40.32 39.33 40.22 38,902,288 +0.50(+1.25%)
Jul 22, 2015 39.63 40.93 39.42 39.72 67,821,432 -1.52(-3.68%)
Jul 21, 2015 40.80 41.28 40.54 41.24 49,028,312 +0.31(+0.77%)
Jul 20, 2015 40.69 41.11 40.50 40.92 35,120,852 +0.26(+0.64%)
Jul 17, 2015 40.60 40.80 40.35 40.66 33,786,076 -0.03(-0.09%)
Jul 16, 2015 40.13 40.72 40.09 40.70 30,119,914 +0.78(+1.97%)
Jul 15, 2015 39.84 40.02 39.62 39.91 30,528,132 +0.12(+0.31%)
Jul 14, 2015 39.64 40.08 39.52 39.79 26,233,674 +0.07(+0.18%)
Jul 13, 2015 39.23 39.79 39.21 39.72 32,307,778 +0.81(+2.08%)
Jul 10, 2015 39.26 39.37 38.87 38.91 29,198,250 +0.08(+0.20%)
Jul 09, 2015 39.03 39.44 38.81 38.83 37,175,176 +0.24(+0.63%)
Jul 08, 2015 38.76 39.14 38.40 38.58 45,616,656 -0.05(-0.14%)
Jul 07, 2015 38.67 38.80 37.78 38.64 41,775,776 -0.08(-0.20%)
Jul 06, 2015 38.34 38.79 38.33 38.72 26,409,582 -0.01(-0.02%)
Jul 02, 2015 38.79 38.72 38.72 38.72 24,940,172 -0.04(-0.10%)
Jul 01, 2015 38.78 39.45 38.46 38.76 32,496,584 +0.26(+0.67%)
Jun 30, 2015 38.99 38.99 38.32 38.51 41,213,824 -0.19(-0.50%)
Jun 29, 2015 39.28 39.45 38.69 38.70 39,068,896 -0.78(-1.97%)
Jun 26, 2015 39.81 40.36 39.27 39.47 57,139,600 -0.34(-0.85%)
Jun 25, 2015 40.15 40.17 39.68 39.81 23,625,978 +0.01(+0.03%)
Jun 24, 2015 39.83 40.33 39.73 39.80 40,003,972 -0.24(-0.60%)
Jun 23, 2015 40.23 40.36 39.79 40.04 29,692,068 -0.28(-0.69%)
Jun 22, 2015 40.41 40.75 40.26 40.32 23,294,964 +0.11(+0.28%)
Jun 19, 2015 40.81 40.84 40.11 40.21 73,193,576 -0.54(-1.33%)
Jun 18, 2015 40.31 40.82 40.27 40.75 37,444,820 +0.65(+1.63%)
Jun 17, 2015 39.88 40.18 39.56 40.09 32,910,730 +0.12(+0.31%)
Jun 16, 2015 39.55 40.33 39.51 39.97 31,037,642 +0.31(+0.78%)
Jun 15, 2015 39.64 39.81 39.28 39.66 38,128,600 -0.43(-1.08%)
Jun 12, 2015 40.31 40.52 40.03 40.09 27,438,514 -0.41(-1.01%)
Jun 11, 2015 40.70 40.92 40.23 40.50 31,354,602 -0.15(-0.36%)
Jun 10, 2015 39.94 40.84 39.85 40.65 32,582,132 +0.84(+2.10%)
Jun 09, 2015 39.91 40.07 39.65 39.81 27,983,148 -0.07(-0.18%)
Jun 08, 2015 40.38 40.49 39.83 39.88 25,362,828 -0.36(-0.89%)
Jun 05, 2015 40.39 40.57 39.98 40.24 29,166,524 -0.19(-0.47%)
Jun 04, 2015 40.81 41.13 40.29 40.43 31,810,546 -0.43(-1.05%)
Jun 03, 2015 41.31 41.63 40.83 40.86 32,105,952 -0.06(-0.15%)
Jun 02, 2015 40.93 41.30 40.66 40.92 24,648,284 -0.27(-0.66%)
Jun 01, 2015 41.04 41.66 40.66 41.19 33,063,572 +0.32(+0.79%)
May 29, 2015 41.37 41.49 40.63 40.87 41,872,236 -0.51(-1.24%)
May 28, 2015 41.43 41.88 41.33 41.38 22,109,998 -0.14(-0.34%)
May 27, 2015 40.83 41.66 40.66 41.52 31,341,618 +0.89(+2.19%)
May 26, 2015 40.84 40.89 40.29 40.63 33,916,844 -0.27(-0.66%)
May 22, 2015 41.25 40.90 40.90 40.90 29,490,446 -0.45(-1.10%)
May 21, 2015 41.24 41.52 41.00 41.36 25,693,464 -0.14(-0.34%)
May 20, 2015 41.33 41.80 41.23 41.50 28,718,598 +0.00(+0.00%)
May 19, 2015 41.48 41.70 41.15 41.50 32,762,396 -0.10(-0.25%)
May 18, 2015 41.58 41.78 41.26 41.60 27,846,268 -0.25(-0.59%)
May 15, 2015 42.35 42.37 41.64 41.85 33,054,270 -0.37(-0.87%)
May 14, 2015 41.62 42.30 41.62 42.22 38,059,428 +0.95(+2.30%)
May 13, 2015 41.76 41.87 41.22 41.27 39,449,104 +0.24(+0.58%)
May 12, 2015 40.60 41.32 40.22 41.03 34,537,152 -0.02(-0.04%)
May 11, 2015 41.20 41.52 41.05 41.05 28,399,782 -0.33(-0.80%)
May 08, 2015 41.20 41.58 41.18 41.38 40,811,852 +0.91(+2.25%)
May 07, 2015 40.09 40.80 40.00 40.47 38,049,980 +0.36(+0.91%)
May 06, 2015 41.22 41.39 39.88 40.10 60,506,880 -1.14(-2.77%)
May 05, 2015 41.44 41.73 41.00 41.25 58,126,660 -0.55(-1.33%)
May 04, 2015 41.91 42.35 41.75 41.80 39,267,032 -0.36(-0.85%)
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.