Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.33 42.36 41.54 41.84 3,215,624 -0.24(-0.57%)
Jun 29, 2015 42.42 42.69 42.01 42.08 2,925,328 -1.53(-3.51%)
Jun 26, 2015 43.66 43.89 43.56 43.61 2,247,542 +0.29(+0.67%)
Jun 25, 2015 43.39 43.51 43.04 43.32 1,469,882 -0.12(-0.28%)
Jun 24, 2015 43.62 43.76 43.36 43.44 1,400,229 -0.10(-0.23%)
Jun 23, 2015 43.95 43.95 43.51 43.54 1,686,907 +0.01(+0.02%)
Jun 22, 2015 43.49 43.92 43.28 43.53 2,178,276 +1.07(+2.52%)
Jun 19, 2015 42.58 42.65 42.37 42.46 1,005,695 -0.06(-0.14%)
Jun 18, 2015 42.13 42.90 42.05 42.52 6,775,803 +0.65(+1.55%)
Jun 17, 2015 41.64 41.97 41.45 41.87 1,487,489 -0.10(-0.24%)
Jun 16, 2015 41.68 42.10 41.57 41.97 865,846 +0.26(+0.62%)
Jun 15, 2015 41.42 41.64 41.29 41.71 1,316,925 -0.11(-0.26%)
Jun 12, 2015 41.62 41.95 41.39 41.82 1,926,904 -0.77(-1.81%)
Jun 11, 2015 42.78 43.04 42.46 42.59 2,112,849 +0.34(+0.80%)
Jun 10, 2015 41.94 42.58 41.88 42.25 1,591,600 +0.85(+2.05%)
Jun 09, 2015 41.37 41.55 41.03 41.40 1,108,980 -0.08(-0.19%)
Jun 08, 2015 41.37 41.62 41.20 41.48 1,315,144 -0.05(-0.12%)
Jun 05, 2015 41.77 41.79 41.26 41.53 2,317,829 -0.74(-1.75%)
Jun 04, 2015 42.38 43.02 42.21 42.27 2,008,823 -0.41(-0.96%)
Jun 03, 2015 42.91 43.00 42.63 42.68 2,063,843 +0.56(+1.33%)
Jun 02, 2015 42.11 42.25 41.84 42.12 6,930,599 -0.28(-0.66%)
Jun 01, 2015 42.67 42.71 42.18 42.40 1,862,912 -0.30(-0.70%)
May 29, 2015 42.96 43.09 42.53 42.70 3,955,269 -0.40(-0.93%)
May 28, 2015 43.26 43.26 42.93 43.10 2,901,755 -0.01(-0.02%)
May 27, 2015 42.51 43.17 42.49 43.11 5,336,515 +0.63(+1.48%)
May 26, 2015 43.11 43.23 42.45 42.48 1,703,637 -0.80(-1.85%)
May 22, 2015 43.62 43.28 43.28 43.28 855,500 -0.36(-0.82%)
May 21, 2015 43.50 43.68 43.46 43.64 1,450,819 +0.05(+0.11%)
May 20, 2015 43.44 43.82 43.42 43.59 2,219,971 -0.09(-0.21%)
May 19, 2015 43.46 43.77 43.39 43.68 1,949,306 +0.26(+0.60%)
May 18, 2015 43.21 43.55 43.09 43.42 1,037,331 -0.38(-0.87%)
May 15, 2015 43.74 43.80 43.40 43.80 2,217,804 +0.04(+0.09%)
May 14, 2015 43.88 44.00 43.58 43.76 3,709,194 +0.57(+1.32%)
May 13, 2015 43.55 43.74 43.16 43.19 1,873,949 -0.31(-0.71%)
May 12, 2015 43.54 43.69 43.36 43.50 2,195,432 -0.20(-0.46%)
May 11, 2015 43.47 43.97 43.45 43.70 1,300,805 -0.46(-1.04%)
May 08, 2015 43.78 44.34 43.72 44.16 1,921,219 +1.23(+2.87%)
May 07, 2015 42.75 43.01 42.67 42.93 1,981,705 -0.01(-0.02%)
May 06, 2015 43.23 43.24 42.78 42.94 4,590,769 +0.09(+0.21%)
May 05, 2015 43.57 43.57 42.74 42.85 3,299,797 -0.62(-1.43%)
May 04, 2015 43.42 43.58 43.37 43.47 7,578,468 -0.19(-0.44%)
May 01, 2015 43.41 43.69 43.38 43.66 1,324,566 +0.18(+0.41%)
Apr 30, 2015 43.55 43.84 43.38 43.48 2,458,065 -0.07(-0.16%)
Apr 29, 2015 44.18 44.29 43.51 43.55 2,427,876 -1.08(-2.42%)
Apr 28, 2015 44.67 44.77 44.45 44.63 1,969,453 -0.31(-0.69%)
Apr 27, 2015 45.13 45.18 44.86 44.94 1,800,238 +0.24(+0.54%)
Apr 24, 2015 44.61 44.95 44.48 44.70 1,097,586 +0.20(+0.45%)
Apr 23, 2015 43.75 44.60 43.73 44.50 2,193,992 +0.44(+1.00%)
Apr 22, 2015 44.15 44.30 43.87 44.06 2,531,121 -0.59(-1.32%)
Apr 21, 2015 44.71 44.80 44.59 44.65 1,840,685 +0.42(+0.95%)
Apr 20, 2015 44.57 44.63 44.16 44.23 2,917,419 -0.14(-0.32%)
Apr 17, 2015 44.60 44.63 44.27 44.37 2,489,938 -0.61(-1.36%)
Apr 16, 2015 45.21 45.22 44.71 44.98 3,225,074 +1.49(+3.43%)
Apr 15, 2015 43.60 43.76 43.22 43.49 1,950,053 +0.23(+0.53%)
Apr 14, 2015 43.13 43.35 43.01 43.26 1,224,232 +0.33(+0.77%)
Apr 13, 2015 43.09 43.18 42.93 42.93 928,586 -0.31(-0.72%)
Apr 10, 2015 42.97 43.39 42.92 43.24 1,349,460 -0.03(-0.07%)
Apr 09, 2015 43.31 43.34 43.05 43.27 1,712,452 +0.03(+0.07%)
Apr 08, 2015 43.61 43.68 43.14 43.24 845,654 -0.12(-0.28%)
Apr 07, 2015 43.44 43.81 43.32 43.36 1,277,648 +0.25(+0.58%)
Apr 06, 2015 42.93 43.47 42.91 43.11 921,907 +0.24(+0.56%)
Apr 02, 2015 42.55 42.87 42.87 42.87 2,633,300 +0.91(+2.17%)
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.