Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.14 43.39 42.92 43.11 11,969,047 +0.32(+0.75%)
Jul 30, 2015 42.87 43.01 42.62 42.79 9,557,998 -0.01(-0.03%)
Jul 29, 2015 42.19 43.01 42.15 42.81 17,608,012 +0.75(+1.77%)
Jul 28, 2015 41.33 42.15 40.83 42.06 22,409,516 +0.39(+0.93%)
Jul 27, 2015 42.00 42.01 41.41 41.67 20,357,514 -0.31(-0.73%)
Jul 24, 2015 42.20 42.33 41.92 41.98 10,730,934 -0.48(-1.14%)
Jul 23, 2015 42.80 42.80 42.37 42.46 8,808,957 -0.04(-0.10%)
Jul 22, 2015 42.79 43.17 42.42 42.51 11,784,886 -0.39(-0.92%)
Jul 21, 2015 43.14 43.16 42.89 42.90 9,480,636 -0.24(-0.56%)
Jul 20, 2015 43.11 43.29 43.04 43.14 7,790,994 +0.13(+0.31%)
Jul 17, 2015 42.92 43.09 42.84 43.01 9,557,310 +0.00(+0.00%)
Jul 16, 2015 42.79 43.05 42.67 43.01 7,281,520 +0.44(+1.03%)
Jul 15, 2015 42.53 42.82 42.46 42.57 7,861,431 +0.02(+0.05%)
Jul 14, 2015 42.34 42.62 42.18 42.55 9,894,123 +0.23(+0.55%)
Jul 13, 2015 42.60 42.82 42.18 42.32 12,490,479 -0.06(-0.14%)
Jul 10, 2015 42.46 42.60 42.11 42.38 11,004,871 +0.42(+0.99%)
Jul 09, 2015 42.44 42.54 41.94 41.96 11,866,929 +0.02(+0.05%)
Jul 08, 2015 42.22 42.22 41.77 41.94 12,460,182 -0.47(-1.10%)
Jul 07, 2015 42.23 42.49 41.81 42.41 12,354,410 +0.32(+0.76%)
Jul 06, 2015 41.86 42.30 41.42 42.08 11,014,108 -0.09(-0.21%)
Jul 02, 2015 42.37 42.17 42.17 42.17 11,648,979 +0.05(+0.12%)
Jul 01, 2015 41.63 42.32 41.40 42.12 12,827,264 +0.49(+1.18%)
Jun 30, 2015 42.20 42.20 41.47 41.63 16,201,071 -0.26(-0.63%)
Jun 29, 2015 42.36 42.57 41.86 41.89 13,129,584 -0.88(-2.05%)
Jun 26, 2015 42.57 42.79 42.30 42.77 17,892,122 +0.43(+1.02%)
Jun 25, 2015 42.60 42.85 42.20 42.34 13,588,674 -0.25(-0.58%)
Jun 24, 2015 43.09 43.17 42.59 42.59 10,814,816 -0.58(-1.34%)
Jun 23, 2015 43.06 43.18 42.79 43.17 11,447,209 +0.15(+0.34%)
Jun 22, 2015 42.99 43.29 42.73 43.02 11,435,733 +0.58(+1.36%)
Jun 19, 2015 42.71 43.03 42.38 42.44 17,249,090 -0.40(-0.94%)
Jun 18, 2015 42.35 43.05 42.35 42.84 10,174,893 +0.50(+1.17%)
Jun 17, 2015 42.20 42.54 42.03 42.35 10,827,030 +0.15(+0.35%)
Jun 16, 2015 41.86 42.22 41.59 42.20 9,528,873 +0.43(+1.03%)
Jun 15, 2015 42.12 42.15 41.70 41.77 13,819,845 -0.55(-1.30%)
Jun 12, 2015 42.99 43.00 42.26 42.32 21,623,484 -0.76(-1.77%)
Jun 11, 2015 43.29 43.41 43.03 43.08 15,918,146 -0.20(-0.46%)
Jun 10, 2015 42.82 43.31 42.77 43.28 14,081,587 +0.56(+1.31%)
Jun 09, 2015 42.80 43.04 42.62 42.72 8,876,431 -0.02(-0.05%)
Jun 08, 2015 42.75 42.96 42.66 42.74 11,085,229 -0.09(-0.20%)
Jun 05, 2015 43.09 43.13 42.69 42.83 14,988,964 -0.35(-0.81%)
Jun 04, 2015 43.53 43.71 43.03 43.17 14,916,162 -0.67(-1.52%)
Jun 03, 2015 44.04 44.20 43.76 43.84 11,931,791 +0.11(+0.25%)
Jun 02, 2015 43.89 43.89 43.43 43.73 12,387,271 -0.37(-0.84%)
Jun 01, 2015 44.18 44.78 43.81 44.10 16,263,712 -0.10(-0.23%)
May 29, 2015 43.47 44.37 43.17 44.21 27,570,042 +0.86(+1.99%)
May 28, 2015 43.16 43.45 43.11 43.34 13,127,065 +0.17(+0.40%)
May 27, 2015 42.90 43.40 42.74 43.17 13,397,863 +0.36(+0.83%)
May 26, 2015 43.04 43.15 42.72 42.81 14,955,734 -0.30(-0.69%)
May 22, 2015 43.61 43.11 43.11 43.11 12,383,646 -0.52(-1.20%)
May 21, 2015 43.96 44.13 43.62 43.63 11,072,479 -0.26(-0.60%)
May 20, 2015 44.05 44.18 43.88 43.89 8,312,328 -0.04(-0.10%)
May 19, 2015 43.53 44.23 43.52 43.94 11,196,736 +0.37(+0.85%)
May 18, 2015 43.68 43.89 43.57 43.57 9,904,859 -0.16(-0.37%)
May 15, 2015 43.52 43.72 43.43 43.73 10,558,897 +0.33(+0.75%)
May 14, 2015 43.17 43.48 42.87 43.40 9,817,389 +0.44(+1.01%)
May 13, 2015 43.28 43.45 42.81 42.96 10,083,729 -0.19(-0.44%)
May 12, 2015 43.23 43.36 42.91 43.15 18,170,930 -0.41(-0.93%)
May 11, 2015 44.04 44.06 43.44 43.56 13,386,905 -0.54(-1.22%)
May 08, 2015 44.29 44.56 44.07 44.10 13,971,839 +0.32(+0.73%)
May 07, 2015 43.60 44.09 43.51 43.78 12,398,010 +0.03(+0.07%)
May 06, 2015 43.89 43.99 43.51 43.75 15,938,043 -0.17(-0.38%)
May 05, 2015 43.79 44.07 43.60 43.92 16,642,780 -0.11(-0.25%)
May 04, 2015 43.66 44.25 43.58 44.02 12,466,257 +0.57(+1.30%)
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.