Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.12 45.13 44.78 44.84 15,964,247 -0.22(-0.48%)
Jul 30, 2015 44.82 45.09 44.72 45.06 12,731,332 +0.15(+0.33%)
Jul 29, 2015 44.63 45.04 44.49 44.91 17,704,296 +0.43(+0.98%)
Jul 28, 2015 44.73 44.82 44.29 44.48 21,591,658 -0.15(-0.33%)
Jul 27, 2015 44.54 44.82 44.43 44.62 19,996,944 -0.15(-0.33%)
Jul 24, 2015 45.08 45.20 44.71 44.77 16,980,506 -0.33(-0.74%)
Jul 23, 2015 45.51 45.53 45.00 45.10 17,528,958 -0.24(-0.53%)
Jul 22, 2015 45.00 45.40 44.93 45.34 19,191,762 +0.44(+0.98%)
Jul 21, 2015 44.96 45.23 44.75 44.90 16,125,791 -0.08(-0.17%)
Jul 20, 2015 44.93 45.17 44.85 44.98 13,013,822 +0.09(+0.19%)
Jul 17, 2015 44.92 44.98 44.55 44.89 16,730,955 -0.18(-0.40%)
Jul 16, 2015 45.13 45.21 44.93 45.07 17,028,360 +0.30(+0.67%)
Jul 15, 2015 44.48 45.06 44.37 44.77 22,145,268 +0.41(+0.93%)
Jul 14, 2015 43.75 44.45 43.69 44.36 25,895,874 +0.40(+0.90%)
Jul 13, 2015 43.83 43.98 43.72 43.96 20,023,752 +0.51(+1.18%)
Jul 10, 2015 43.65 43.75 43.28 43.45 17,125,464 +0.45(+1.05%)
Jul 09, 2015 43.44 43.51 42.96 43.00 17,578,012 +0.19(+0.45%)
Jul 08, 2015 43.27 43.52 42.78 42.81 16,656,888 -0.77(-1.78%)
Jul 07, 2015 43.64 43.76 42.67 43.59 20,432,104 -0.15(-0.34%)
Jul 06, 2015 43.47 43.80 43.40 43.73 15,076,734 -0.23(-0.53%)
Jul 02, 2015 44.04 43.96 43.96 43.96 13,043,623 -0.13(-0.30%)
Jul 01, 2015 44.24 44.32 43.86 44.10 15,700,317 +0.52(+1.19%)
Jun 30, 2015 43.81 44.07 43.38 43.58 22,387,310 +0.14(+0.32%)
Jun 29, 2015 44.01 44.31 43.40 43.44 24,892,686 -1.07(-2.40%)
Jun 26, 2015 44.43 44.62 44.30 44.51 21,908,674 +0.21(+0.47%)
Jun 25, 2015 44.75 44.76 44.27 44.30 18,123,140 -0.29(-0.64%)
Jun 24, 2015 44.69 45.06 44.58 44.58 20,864,206 -0.27(-0.60%)
Jun 23, 2015 44.94 45.14 44.76 44.86 17,234,644 -0.02(-0.03%)
Jun 22, 2015 44.62 44.97 44.58 44.87 19,502,132 +0.67(+1.51%)
Jun 19, 2015 44.49 44.61 44.20 44.20 46,771,968 -0.50(-1.13%)
Jun 18, 2015 44.39 44.82 44.31 44.71 23,617,470 +0.41(+0.93%)
Jun 17, 2015 44.41 44.59 44.24 44.30 22,581,950 -0.04(-0.09%)
Jun 16, 2015 44.05 44.35 43.96 44.34 13,520,226 +0.19(+0.42%)
Jun 15, 2015 43.90 44.22 43.76 44.15 16,674,785 -0.09(-0.19%)
Jun 12, 2015 44.27 44.39 43.96 44.24 17,344,120 -0.13(-0.30%)
Jun 11, 2015 44.37 44.61 44.22 44.37 17,994,738 +0.04(+0.09%)
Jun 10, 2015 44.15 44.61 44.09 44.33 24,033,470 +0.40(+0.90%)
Jun 09, 2015 43.57 44.10 43.39 43.93 18,932,416 +0.45(+1.03%)
Jun 08, 2015 44.12 44.12 43.48 43.48 18,388,744 -0.38(-0.87%)
Jun 05, 2015 44.20 44.34 43.70 43.86 21,798,202 +0.36(+0.84%)
Jun 04, 2015 43.80 44.08 43.34 43.50 22,748,182 -0.60(-1.35%)
Jun 03, 2015 43.66 44.32 43.66 44.10 20,904,396 +0.57(+1.30%)
Jun 02, 2015 43.40 43.74 43.19 43.53 16,969,042 +0.11(+0.25%)
Jun 01, 2015 43.58 43.77 43.24 43.42 20,321,606 +0.06(+0.14%)
May 29, 2015 43.59 43.59 43.14 43.36 22,316,060 -0.19(-0.44%)
May 28, 2015 43.48 43.62 43.31 43.55 13,355,564 +0.11(+0.25%)
May 27, 2015 43.33 43.63 43.17 43.45 16,165,878 +0.32(+0.74%)
May 26, 2015 43.37 43.39 42.97 43.13 20,467,444 -0.26(-0.61%)
May 22, 2015 43.42 43.39 43.39 43.39 11,058,713 -0.01(-0.02%)
May 21, 2015 43.32 43.53 43.26 43.40 17,379,522 -0.05(-0.12%)
May 20, 2015 43.64 43.68 43.34 43.45 17,154,090 -0.25(-0.57%)
May 19, 2015 43.31 43.93 43.31 43.70 22,190,230 +0.50(+1.17%)
May 18, 2015 43.07 43.38 43.04 43.20 13,727,861 +0.18(+0.41%)
May 15, 2015 43.42 43.42 42.85 43.02 17,194,648 -0.40(-0.93%)
May 14, 2015 43.35 43.49 43.17 43.42 14,222,549 +0.34(+0.79%)
May 13, 2015 42.98 43.26 42.90 43.08 14,774,626 +0.10(+0.23%)
May 12, 2015 42.86 43.11 42.62 42.98 15,107,354 -0.03(-0.07%)
May 11, 2015 43.33 43.36 42.96 43.01 16,676,932 -0.42(-0.96%)
May 08, 2015 42.75 43.43 42.69 43.43 22,556,078 +0.96(+2.26%)
May 07, 2015 42.59 42.76 42.31 42.47 19,001,176 -0.09(-0.20%)
May 06, 2015 42.95 43.08 42.19 42.55 20,221,082 -0.33(-0.77%)
May 05, 2015 42.89 43.25 42.79 42.88 22,176,858 -0.01(-0.02%)
May 04, 2015 42.54 42.92 42.53 42.89 12,965,232 +0.42(+0.98%)
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.