Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.93 43.05 42.37 42.71 22,941,886 +0.28(+0.66%)
Jun 29, 2015 42.55 43.00 42.41 42.43 28,790,550 -1.13(-2.59%)
Jun 26, 2015 43.66 43.80 43.37 43.56 15,712,761 +0.12(+0.27%)
Jun 25, 2015 44.06 44.11 43.44 43.44 15,747,461 -0.36(-0.83%)
Jun 24, 2015 43.81 44.06 43.68 43.81 24,878,030 -0.56(-1.27%)
Jun 23, 2015 44.29 44.56 44.16 44.37 20,973,592 +0.34(+0.77%)
Jun 22, 2015 43.96 44.23 43.88 44.03 16,820,150 +0.56(+1.28%)
Jun 19, 2015 43.69 43.92 43.43 43.47 24,368,554 -0.41(-0.93%)
Jun 18, 2015 43.81 43.98 43.28 43.88 24,237,324 +0.17(+0.39%)
Jun 17, 2015 44.12 44.19 43.59 43.71 23,025,220 -0.41(-0.93%)
Jun 16, 2015 43.70 44.17 43.57 44.12 17,543,484 +0.32(+0.74%)
Jun 15, 2015 43.78 44.02 43.38 43.80 22,890,408 -0.36(-0.81%)
Jun 12, 2015 44.08 44.26 43.81 44.15 17,927,560 -0.08(-0.17%)
Jun 11, 2015 44.22 44.46 44.02 44.23 24,816,220 +0.15(+0.33%)
Jun 10, 2015 43.51 44.23 43.44 44.08 27,517,598 +0.79(+1.82%)
Jun 09, 2015 42.96 43.57 42.69 43.30 19,650,912 +0.27(+0.63%)
Jun 08, 2015 43.49 43.68 43.03 43.03 19,350,980 -0.46(-1.05%)
Jun 05, 2015 43.31 43.74 43.17 43.48 34,276,092 +0.70(+1.64%)
Jun 04, 2015 42.87 43.30 42.65 42.78 23,950,996 -0.23(-0.54%)
Jun 03, 2015 42.55 43.31 42.53 43.01 27,459,526 +0.70(+1.66%)
Jun 02, 2015 42.06 42.54 41.85 42.31 22,978,158 +0.21(+0.50%)
Jun 01, 2015 42.28 42.56 42.09 42.10 23,483,656 +0.29(+0.68%)
May 29, 2015 42.11 42.13 41.65 41.81 17,902,656 -0.36(-0.86%)
May 28, 2015 42.38 42.38 41.92 42.18 17,308,372 -0.25(-0.58%)
May 27, 2015 42.01 42.51 41.90 42.42 17,719,016 +0.49(+1.16%)
May 26, 2015 42.33 42.40 41.76 41.94 21,412,778 -0.56(-1.33%)
May 22, 2015 42.35 42.50 42.50 42.50 16,364,293 +0.10(+0.24%)
May 21, 2015 42.28 42.60 42.22 42.40 15,261,778 -0.04(-0.09%)
May 20, 2015 42.73 42.76 42.33 42.44 18,050,208 -0.34(-0.80%)
May 19, 2015 42.36 42.81 42.33 42.78 23,549,604 +0.51(+1.21%)
May 18, 2015 41.90 42.44 41.90 42.27 15,154,242 +0.33(+0.79%)
May 15, 2015 42.21 42.22 41.77 41.94 13,423,218 -0.28(-0.66%)
May 14, 2015 42.08 42.31 42.01 42.21 18,432,144 +0.31(+0.74%)
May 13, 2015 41.53 42.03 41.35 41.90 20,445,098 +0.36(+0.86%)
May 12, 2015 41.49 41.73 41.17 41.55 17,250,064 -0.18(-0.43%)
May 11, 2015 41.69 41.87 41.60 41.73 17,971,564 -0.04(-0.09%)
May 08, 2015 41.40 41.84 41.21 41.77 22,419,438 +0.55(+1.33%)
May 07, 2015 40.66 41.32 40.52 41.22 19,338,684 +0.38(+0.93%)
May 06, 2015 41.41 41.67 40.47 40.84 25,110,524 -10.07(-19.78%)
May 05, 2015 51.03 51.92 50.89 50.90 26,732,354 +9.02(+21.54%)
May 04, 2015 41.63 41.95 41.55 41.88 20,266,070 +0.32(+0.76%)
May 01, 2015 41.47 41.63 41.22 41.56 17,006,706 +0.34(+0.83%)
Apr 30, 2015 41.56 41.73 40.91 41.22 25,118,460 -0.34(-0.82%)
Apr 29, 2015 40.71 41.74 40.68 41.56 29,154,316 +0.57(+1.40%)
Apr 28, 2015 40.72 41.05 40.40 40.99 18,281,814 +0.17(+0.42%)
Apr 27, 2015 40.88 41.28 40.81 40.82 20,193,746 -0.08(-0.19%)
Apr 24, 2015 41.10 41.15 40.86 40.90 13,128,862 -0.25(-0.60%)
Apr 23, 2015 40.98 41.29 40.84 41.15 16,878,328 +0.09(+0.23%)
Apr 22, 2015 40.61 41.27 40.47 41.05 19,237,142 +0.48(+1.18%)
Apr 21, 2015 41.25 41.33 40.40 40.57 25,291,710 -0.56(-1.35%)
Apr 20, 2015 41.21 41.42 41.05 41.13 19,051,978 +0.10(+0.24%)
Apr 17, 2015 41.37 41.83 40.94 41.03 30,119,742 -0.73(-1.76%)
Apr 16, 2015 41.73 42.11 41.60 41.77 49,581,304 +0.63(+1.52%)
Apr 15, 2015 40.92 41.27 40.78 41.14 24,614,660 +0.37(+0.91%)
Apr 14, 2015 40.92 40.98 40.50 40.77 17,146,164 +0.05(+0.13%)
Apr 13, 2015 40.57 40.94 40.52 40.71 15,500,558 +0.18(+0.44%)
Apr 10, 2015 40.27 40.73 40.19 40.54 16,855,812 +0.23(+0.58%)
Apr 09, 2015 39.99 40.36 39.96 40.30 17,579,366 +0.19(+0.46%)
Apr 08, 2015 39.95 40.37 39.92 40.12 15,227,425 +0.29(+0.72%)
Apr 07, 2015 40.07 40.15 39.73 39.83 14,954,854 -0.08(-0.19%)
Apr 06, 2015 39.55 40.17 39.41 39.91 17,135,234 -0.19(-0.46%)
Apr 02, 2015 39.96 40.10 40.10 40.10 18,065,006 +0.19(+0.47%)
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.