Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.05 40.15 39.70 39.96 7,170,731 -0.35(-0.87%)
Jun 29, 2015 40.76 41.00 40.23 40.31 5,998,475 -1.04(-2.52%)
Jun 26, 2015 41.60 41.79 41.22 41.35 4,235,832 -0.54(-1.29%)
Jun 25, 2015 41.91 42.20 41.63 41.89 6,707,319 +0.06(+0.14%)
Jun 24, 2015 41.29 42.02 41.29 41.83 6,363,618 +0.29(+0.70%)
Jun 23, 2015 41.33 41.62 41.33 41.54 2,627,166 +0.02(+0.05%)
Jun 22, 2015 41.49 41.76 41.34 41.52 3,408,470 +0.37(+0.90%)
Jun 19, 2015 41.21 41.37 41.02 41.15 3,034,385 -0.11(-0.27%)
Jun 18, 2015 41.30 41.59 41.17 41.26 3,585,889 +0.05(+0.12%)
Jun 17, 2015 41.20 41.42 40.80 41.21 3,251,495 +0.30(+0.73%)
Jun 16, 2015 40.92 40.94 40.37 40.91 6,836,691 -0.01(-0.02%)
Jun 15, 2015 40.35 40.99 40.34 40.92 4,163,583 +0.12(+0.29%)
Jun 12, 2015 41.08 41.09 40.70 40.80 3,083,972 -0.62(-1.50%)
Jun 11, 2015 41.36 41.65 41.28 41.42 4,075,572 +0.14(+0.34%)
Jun 10, 2015 41.27 41.43 41.16 41.28 4,953,529 +0.73(+1.80%)
Jun 09, 2015 40.49 40.74 40.28 40.55 3,369,770 +0.02(+0.05%)
Jun 08, 2015 40.47 40.74 40.42 40.53 2,816,827 -0.03(-0.07%)
Jun 05, 2015 40.13 40.84 40.06 40.56 5,582,338 -0.06(-0.15%)
Jun 04, 2015 41.23 40.98 40.50 40.62 5,213,008 -0.61(-1.48%)
Jun 03, 2015 41.51 41.62 41.21 41.23 2,805,772 -0.27(-0.65%)
Jun 02, 2015 41.25 41.71 41.24 41.50 3,748,713 +0.55(+1.34%)
Jun 01, 2015 41.18 41.18 40.67 40.95 4,096,541 -0.51(-1.23%)
May 29, 2015 41.41 41.72 41.21 41.46 3,146,746 -0.09(-0.22%)
May 28, 2015 41.61 41.61 41.26 41.55 3,144,442 -0.24(-0.57%)
May 27, 2015 41.63 42.03 41.60 41.79 3,181,742 +0.16(+0.38%)
May 26, 2015 41.94 41.96 41.45 41.63 4,372,521 -0.87(-2.05%)
May 22, 2015 42.68 42.50 42.50 42.50 2,587,300 -0.40(-0.93%)
May 21, 2015 42.60 43.07 42.51 42.90 4,230,420 +0.82(+1.95%)
May 20, 2015 42.07 42.30 41.95 42.08 3,035,486 +0.25(+0.60%)
May 19, 2015 42.22 42.22 41.75 41.83 5,752,783 -0.56(-1.32%)
May 18, 2015 42.43 42.57 42.31 42.39 3,916,445 -0.42(-0.98%)
May 15, 2015 42.65 42.99 42.44 42.81 3,932,175 -0.15(-0.35%)
May 14, 2015 43.10 43.20 42.93 42.96 4,643,380 +0.19(+0.44%)
May 13, 2015 43.07 43.10 42.69 42.77 3,360,095 +0.08(+0.19%)
May 12, 2015 42.48 42.95 42.48 42.69 3,801,395 +0.11(+0.26%)
May 11, 2015 42.95 43.02 42.53 42.58 4,252,715 -0.13(-0.30%)
May 08, 2015 42.77 42.84 42.26 42.71 5,308,770 +0.88(+2.10%)
May 07, 2015 42.02 42.04 41.40 41.83 5,019,763 -0.67(-1.58%)
May 06, 2015 42.82 42.91 42.36 42.50 4,045,962 -0.60(-1.39%)
May 05, 2015 43.49 43.85 43.07 43.10 6,219,961 -0.31(-0.71%)
May 04, 2015 43.37 43.63 43.32 43.41 5,144,458 +0.18(+0.42%)
May 01, 2015 42.82 43.36 42.45 43.23 7,289,018 +0.07(+0.16%)
Apr 30, 2015 43.43 43.50 43.14 43.16 5,632,960 -0.43(-0.99%)
Apr 29, 2015 43.39 43.69 43.09 43.59 7,175,406 +0.11(+0.25%)
Apr 28, 2015 43.77 43.83 43.26 43.48 8,699,740 +0.44(+1.02%)
Apr 27, 2015 43.41 43.60 43.02 43.04 7,590,146 -0.42(-0.97%)
Apr 24, 2015 43.72 43.72 43.15 43.46 5,414,917 -0.14(-0.32%)
Apr 23, 2015 43.45 43.74 43.38 43.60 5,577,123 +0.36(+0.83%)
Apr 22, 2015 43.26 43.30 42.92 43.24 5,202,224 +0.46(+1.08%)
Apr 21, 2015 43.06 43.27 42.52 42.78 7,808,573 -0.04(-0.09%)
Apr 20, 2015 43.01 43.25 42.80 42.82 5,797,018 -0.07(-0.16%)
Apr 17, 2015 42.69 42.99 42.55 42.89 7,465,152 +0.34(+0.80%)
Apr 16, 2015 42.62 42.72 42.03 42.55 6,651,754 +0.13(+0.31%)
Apr 15, 2015 42.02 42.48 41.97 42.42 6,496,324 +0.62(+1.48%)
Apr 14, 2015 41.56 42.00 41.47 41.80 6,015,401 +0.57(+1.38%)
Apr 13, 2015 41.39 41.55 41.13 41.23 5,036,448 -0.31(-0.75%)
Apr 10, 2015 41.34 41.62 41.20 41.54 4,979,759 +0.19(+0.46%)
Apr 09, 2015 40.65 41.53 40.55 41.35 15,395,181 +0.58(+1.42%)
Apr 08, 2015 40.25 41.65 40.67 40.77 17,082,207 +0.52(+1.29%)
Apr 07, 2015 40.52 40.95 40.23 40.25 8,077,957 +0.12(+0.30%)
Apr 06, 2015 39.85 40.33 39.76 40.13 4,655,787 +0.48(+1.21%)
Apr 02, 2015 39.44 39.65 39.65 39.65 3,501,400 +0.15(+0.38%)
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.