Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.03 43.27 42.81 43.00 12,000,331 +0.32(+0.75%)
Jul 30, 2015 42.75 42.90 42.51 42.68 9,582,980 -0.01(-0.03%)
Jul 29, 2015 42.08 42.90 42.04 42.70 17,654,034 +0.74(+1.77%)
Jul 28, 2015 41.22 42.04 40.72 41.95 22,468,088 +0.39(+0.93%)
Jul 27, 2015 41.89 41.90 41.30 41.57 20,410,722 -0.31(-0.73%)
Jul 24, 2015 42.09 42.21 41.81 41.87 10,758,982 -0.48(-1.14%)
Jul 23, 2015 42.69 42.69 42.26 42.35 8,831,981 -0.04(-0.10%)
Jul 22, 2015 42.67 43.05 42.31 42.40 11,815,689 -0.39(-0.92%)
Jul 21, 2015 43.02 43.05 42.78 42.79 9,505,415 -0.24(-0.56%)
Jul 20, 2015 43.00 43.18 42.93 43.03 7,811,358 +0.13(+0.31%)
Jul 17, 2015 42.81 42.97 42.73 42.90 9,582,291 +0.00(+0.00%)
Jul 16, 2015 42.67 42.93 42.56 42.90 7,300,552 +0.44(+1.03%)
Jul 15, 2015 42.42 42.71 42.35 42.46 7,881,978 +0.02(+0.05%)
Jul 14, 2015 42.23 42.51 42.07 42.44 9,919,984 +0.23(+0.55%)
Jul 13, 2015 42.48 42.70 42.07 42.21 12,523,126 -0.06(-0.14%)
Jul 10, 2015 42.35 42.48 42.00 42.27 11,033,635 +0.42(+0.99%)
Jul 09, 2015 42.33 42.43 41.83 41.85 11,897,946 +0.02(+0.05%)
Jul 08, 2015 42.11 42.11 41.66 41.83 12,492,750 -0.47(-1.10%)
Jul 07, 2015 42.12 42.38 41.70 42.30 12,386,701 +0.32(+0.76%)
Jul 06, 2015 41.75 42.19 41.31 41.97 11,042,896 -0.09(-0.21%)
Jul 02, 2015 42.26 42.06 42.06 42.06 11,679,427 +0.05(+0.12%)
Jul 01, 2015 41.52 42.21 41.29 42.01 12,860,791 +0.49(+1.18%)
Jun 30, 2015 42.09 42.09 41.36 41.52 16,243,417 -0.26(-0.63%)
Jun 29, 2015 42.25 42.46 41.76 41.78 13,163,902 -0.88(-2.05%)
Jun 26, 2015 42.46 42.68 42.19 42.66 17,938,888 +0.43(+1.02%)
Jun 25, 2015 42.48 42.74 42.09 42.23 13,624,192 -0.25(-0.58%)
Jun 24, 2015 42.97 43.05 42.48 42.48 10,843,083 -0.58(-1.34%)
Jun 23, 2015 42.94 43.07 42.68 43.05 11,477,129 +0.15(+0.34%)
Jun 22, 2015 42.88 43.18 42.62 42.91 11,465,623 +0.58(+1.36%)
Jun 19, 2015 42.60 42.91 42.27 42.33 17,294,174 -0.40(-0.94%)
Jun 18, 2015 42.24 42.94 42.24 42.73 10,201,488 +0.50(+1.17%)
Jun 17, 2015 42.09 42.43 41.92 42.24 10,855,330 +0.15(+0.35%)
Jun 16, 2015 41.75 42.11 41.49 42.09 9,553,779 +0.43(+1.03%)
Jun 15, 2015 42.01 42.04 41.59 41.66 13,855,966 -0.55(-1.30%)
Jun 12, 2015 42.88 42.89 42.15 42.21 21,680,004 -0.76(-1.77%)
Jun 11, 2015 43.18 43.30 42.91 42.97 15,959,752 -0.18(-0.42%)
Jun 10, 2015 42.69 43.18 42.64 43.15 14,123,312 +0.56(+1.31%)
Jun 09, 2015 42.68 42.92 42.50 42.59 8,902,733 -0.02(-0.05%)
Jun 08, 2015 42.63 42.83 42.53 42.61 11,118,076 -0.09(-0.20%)
Jun 05, 2015 42.97 43.00 42.56 42.70 15,033,377 -0.35(-0.81%)
Jun 04, 2015 43.40 43.58 42.90 43.05 14,960,360 -0.67(-1.52%)
Jun 03, 2015 43.91 44.07 43.63 43.71 11,967,146 +0.11(+0.25%)
Jun 02, 2015 43.76 43.76 43.30 43.60 12,423,976 -0.37(-0.84%)
Jun 01, 2015 44.05 44.65 43.68 43.97 16,311,902 -0.10(-0.23%)
May 29, 2015 43.34 44.24 43.05 44.07 27,651,734 +0.86(+1.99%)
May 28, 2015 43.03 43.32 42.98 43.21 13,165,962 +0.17(+0.40%)
May 27, 2015 42.77 43.27 42.61 43.04 13,437,562 +0.35(+0.83%)
May 26, 2015 42.91 43.03 42.60 42.69 15,000,049 -0.30(-0.69%)
May 22, 2015 43.48 42.98 42.98 42.98 12,420,340 -0.52(-1.20%)
May 21, 2015 43.83 44.00 43.50 43.50 11,105,287 -0.26(-0.60%)
May 20, 2015 43.92 44.05 43.75 43.76 8,336,958 -0.04(-0.10%)
May 19, 2015 43.40 44.10 43.39 43.81 11,229,913 +0.37(+0.85%)
May 18, 2015 43.55 43.76 43.44 43.44 9,934,208 -0.16(-0.37%)
May 15, 2015 43.39 43.59 43.30 43.60 10,590,184 +0.33(+0.75%)
May 14, 2015 43.05 43.35 42.74 43.27 9,846,479 +0.43(+1.01%)
May 13, 2015 43.16 43.32 42.69 42.84 10,113,608 -0.19(-0.44%)
May 12, 2015 43.10 43.23 42.79 43.03 18,224,772 -0.41(-0.93%)
May 11, 2015 43.91 43.93 43.31 43.43 13,426,572 -0.54(-1.22%)
May 08, 2015 44.15 44.43 43.94 43.97 14,013,239 +0.32(+0.73%)
May 07, 2015 43.47 43.96 43.38 43.65 12,434,746 +0.03(+0.07%)
May 06, 2015 43.76 43.86 43.38 43.62 15,985,269 -0.17(-0.38%)
May 05, 2015 43.66 43.94 43.47 43.79 16,692,094 -0.11(-0.25%)
May 04, 2015 43.53 44.12 43.45 43.89 12,503,196 +0.56(+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.