Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.59 40.80 40.11 40.61 692,232 -0.01(-0.02%)
Jul 30, 2015 41.00 41.25 40.02 40.62 659,262 -0.56(-1.36%)
Jul 29, 2015 40.63 41.38 39.81 41.18 1,233,265 +0.72(+1.78%)
Jul 28, 2015 40.10 40.56 39.08 40.46 1,342,397 +0.26(+0.65%)
Jul 27, 2015 40.06 41.70 39.52 40.20 2,102,449 -2.31(-5.43%)
Jul 24, 2015 44.16 44.30 42.00 42.51 2,150,285 -1.67(-3.78%)
Jul 23, 2015 42.83 45.04 42.78 44.18 2,271,880 +1.70(+4.00%)
Jul 22, 2015 42.60 42.84 41.81 42.48 823,557 -0.34(-0.79%)
Jul 21, 2015 41.80 43.65 41.32 42.82 1,314,376 +0.94(+2.24%)
Jul 20, 2015 42.90 43.15 41.66 41.88 1,264,678 -1.03(-2.40%)
Jul 17, 2015 43.30 43.70 42.51 42.91 1,651,827 +0.53(+1.25%)
Jul 16, 2015 43.00 43.24 42.10 42.38 2,800,658 +0.16(+0.38%)
Jul 15, 2015 44.00 44.34 41.98 42.22 2,915,940 -2.86(-6.34%)
Jul 14, 2015 44.98 46.72 44.73 45.08 1,646,749 -0.28(-0.62%)
Jul 13, 2015 45.97 46.46 44.69 45.36 1,604,860 -0.43(-0.94%)
Jul 10, 2015 48.66 48.79 45.25 45.79 3,125,632 -2.03(-4.25%)
Jul 09, 2015 47.20 49.90 46.80 47.82 6,021,971 +4.52(+10.44%)
Jul 08, 2015 41.94 45.02 41.90 43.30 3,273,664 -1.22(-2.74%)
Jul 07, 2015 45.47 45.47 42.30 44.52 4,693,629 -2.16(-4.63%)
Jul 06, 2015 50.33 50.60 46.36 46.68 3,818,162 -5.89(-11.20%)
Jul 02, 2015 52.18 52.57 52.57 52.57 893,200 +0.73(+1.41%)
Jul 01, 2015 53.65 53.65 51.55 51.84 1,176,033 -1.72(-3.22%)
Jun 30, 2015 54.12 54.85 53.54 53.56 942,358 +0.28(+0.53%)
Jun 29, 2015 52.61 54.49 52.12 53.28 1,257,713 -0.78(-1.44%)
Jun 26, 2015 55.00 55.10 53.23 54.06 1,908,281 -2.42(-4.28%)
Jun 25, 2015 57.00 57.01 56.04 56.48 1,032,572 -0.53(-0.93%)
Jun 24, 2015 58.02 58.35 56.90 57.01 1,049,827 -1.45(-2.48%)
Jun 23, 2015 58.49 58.73 57.71 58.46 670,839 +0.16(+0.27%)
Jun 22, 2015 58.42 59.14 57.60 58.30 939,977 +0.05(+0.09%)
Jun 19, 2015 59.40 59.40 57.32 58.25 1,907,144 -0.96(-1.62%)
Jun 18, 2015 59.52 60.00 58.94 59.21 1,461,717 -0.82(-1.37%)
Jun 17, 2015 59.50 61.25 59.50 60.03 2,585,042 +2.19(+3.79%)
Jun 16, 2015 58.98 59.44 57.13 57.84 2,351,485 -1.66(-2.79%)
Jun 15, 2015 59.99 60.94 58.98 59.50 2,103,811 -1.24(-2.04%)
Jun 12, 2015 58.42 60.93 58.20 60.74 3,632,453 +2.30(+3.94%)
Jun 11, 2015 57.39 59.42 57.21 58.44 2,851,107 +0.99(+1.72%)
Jun 10, 2015 56.50 58.84 56.27 57.45 2,752,154 +0.87(+1.54%)
Jun 09, 2015 56.79 56.99 55.64 56.58 2,099,633 -0.48(-0.84%)
Jun 08, 2015 55.58 57.87 55.58 57.06 3,587,105 +0.98(+1.75%)
Jun 05, 2015 52.84 56.95 52.51 56.08 5,151,850 +3.67(+7.00%)
Jun 04, 2015 52.30 52.93 51.61 52.41 1,711,848 -0.16(-0.30%)
Jun 03, 2015 50.42 54.09 50.20 52.57 4,697,021 +1.96(+3.87%)
Jun 02, 2015 49.39 51.74 48.77 50.61 3,890,875 +0.40(+0.80%)
Jun 01, 2015 44.31 50.95 44.18 50.21 13,073,264 +9.48(+23.28%)
May 29, 2015 41.08 41.90 40.70 40.73 874,213 -0.69(-1.67%)
May 28, 2015 41.23 41.57 40.44 41.42 1,310,047 -0.47(-1.12%)
May 27, 2015 42.95 42.95 41.38 41.89 1,378,776 -0.90(-2.10%)
May 26, 2015 43.62 43.95 42.59 42.79 970,737 -0.91(-2.08%)
May 22, 2015 42.73 43.70 43.70 43.70 1,665,800 +1.07(+2.51%)
May 21, 2015 42.22 43.05 42.02 42.63 920,638 +0.52(+1.23%)
May 20, 2015 41.86 42.30 41.42 42.11 786,595 +0.45(+1.08%)
May 19, 2015 41.95 42.64 41.46 41.66 1,166,379 -0.22(-0.53%)
May 18, 2015 43.50 43.50 41.50 41.88 1,897,129 -1.58(-3.64%)
May 15, 2015 42.83 43.80 41.11 43.46 2,451,462 +0.75(+1.76%)
May 14, 2015 42.42 43.57 42.09 42.71 1,842,732 -0.46(-1.07%)
May 13, 2015 43.06 43.63 42.80 43.17 697,283 +0.22(+0.51%)
May 12, 2015 43.14 43.50 42.61 42.95 1,225,693 -0.93(-2.12%)
May 11, 2015 43.66 44.88 43.66 43.88 1,334,502 +0.49(+1.13%)
May 08, 2015 43.52 43.89 43.07 43.39 1,298,861 +0.29(+0.67%)
May 07, 2015 42.88 43.45 42.08 43.10 1,257,462 -0.30(-0.69%)
May 06, 2015 44.00 44.21 43.00 43.40 997,549 -0.62(-1.41%)
May 05, 2015 43.43 44.86 43.40 44.02 1,437,856 -0.68(-1.52%)
May 04, 2015 43.32 44.98 43.05 44.70 2,111,105 +1.27(+2.92%)
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.