Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 41.39 41.46 40.70 40.88 35,646,780 -0.16(-0.38%)
Jul 30, 2015 40.49 41.49 40.20 41.03 45,444,316 +0.52(+1.27%)
Jul 29, 2015 39.74 40.95 39.62 40.52 46,777,620 +0.83(+2.10%)
Jul 28, 2015 39.90 39.95 39.20 39.69 39,219,360 -0.01(-0.02%)
Jul 27, 2015 40.21 40.27 39.61 39.69 45,357,476 -0.52(-1.28%)
Jul 24, 2015 40.18 40.54 40.09 40.21 36,939,784 -0.15(-0.37%)
Jul 23, 2015 39.62 40.46 39.48 40.36 38,763,232 +0.50(+1.25%)
Jul 22, 2015 39.77 41.08 39.57 39.86 67,579,008 -1.52(-3.68%)
Jul 21, 2015 40.95 41.43 40.68 41.38 48,853,064 +0.32(+0.77%)
Jul 20, 2015 40.83 41.25 40.65 41.07 34,995,312 +0.26(+0.64%)
Jul 17, 2015 40.74 40.95 40.49 40.81 33,665,308 -0.03(-0.09%)
Jul 16, 2015 40.27 40.87 40.24 40.84 30,012,252 +0.79(+1.97%)
Jul 15, 2015 39.98 40.17 39.76 40.05 30,419,010 +0.12(+0.31%)
Jul 14, 2015 39.78 40.23 39.66 39.93 26,139,902 +0.07(+0.18%)
Jul 13, 2015 39.37 39.93 39.35 39.86 32,192,296 +0.81(+2.08%)
Jul 10, 2015 39.40 39.51 39.01 39.05 29,093,882 +0.08(+0.20%)
Jul 09, 2015 39.17 39.58 38.95 38.97 37,042,296 +0.25(+0.63%)
Jul 08, 2015 38.90 39.28 38.54 38.72 45,453,600 -0.05(-0.14%)
Jul 07, 2015 38.81 38.94 37.92 38.78 41,626,452 -0.08(-0.20%)
Jul 06, 2015 38.48 38.93 38.47 38.85 26,315,182 -0.01(-0.02%)
Jul 02, 2015 38.93 38.86 38.86 38.86 24,851,024 -0.04(-0.10%)
Jul 01, 2015 38.92 39.59 38.60 38.90 32,380,426 +0.26(+0.67%)
Jun 30, 2015 39.13 39.13 38.46 38.64 41,066,508 -0.19(-0.50%)
Jun 29, 2015 39.42 39.59 38.83 38.84 38,929,248 -0.78(-1.97%)
Jun 26, 2015 39.96 40.51 39.41 39.62 56,935,360 -0.34(-0.85%)
Jun 25, 2015 40.29 40.32 39.83 39.96 23,541,528 +0.01(+0.03%)
Jun 24, 2015 39.97 40.48 39.87 39.94 39,860,976 -0.24(-0.60%)
Jun 23, 2015 40.38 40.51 39.93 40.18 29,585,934 -0.28(-0.69%)
Jun 22, 2015 40.55 40.89 40.40 40.46 23,211,696 +0.11(+0.28%)
Jun 19, 2015 40.96 40.99 40.25 40.35 72,931,944 -0.54(-1.33%)
Jun 18, 2015 40.46 40.96 40.41 40.89 37,310,976 +0.66(+1.63%)
Jun 17, 2015 40.03 40.32 39.70 40.24 32,793,092 +0.12(+0.31%)
Jun 16, 2015 39.69 40.47 39.65 40.11 30,926,700 +0.31(+0.78%)
Jun 15, 2015 39.78 39.96 39.42 39.80 37,992,312 -0.43(-1.08%)
Jun 12, 2015 40.46 40.67 40.18 40.24 27,340,436 -0.41(-1.01%)
Jun 11, 2015 40.84 41.07 40.38 40.65 31,242,526 -0.15(-0.36%)
Jun 10, 2015 40.08 40.99 39.99 40.80 32,465,668 +0.84(+2.10%)
Jun 09, 2015 40.05 40.21 39.79 39.96 27,883,122 -0.07(-0.17%)
Jun 08, 2015 40.53 40.64 39.97 40.03 25,272,170 -0.36(-0.89%)
Jun 05, 2015 40.53 40.72 40.12 40.39 29,062,270 -0.19(-0.47%)
Jun 04, 2015 40.96 41.28 40.44 40.58 31,696,840 -0.43(-1.05%)
Jun 03, 2015 41.46 41.78 40.98 41.01 31,991,192 -0.06(-0.15%)
Jun 02, 2015 41.08 41.45 40.81 41.07 24,560,180 -0.27(-0.66%)
Jun 01, 2015 41.19 41.81 40.81 41.34 32,945,388 +0.32(+0.79%)
May 29, 2015 41.52 41.64 40.78 41.02 41,722,564 -0.52(-1.24%)
May 28, 2015 41.58 42.03 41.48 41.53 22,030,968 -0.14(-0.34%)
May 27, 2015 40.98 41.81 40.81 41.67 31,229,588 +0.89(+2.19%)
May 26, 2015 40.99 41.03 40.43 40.78 33,795,608 -0.27(-0.66%)
May 22, 2015 41.40 41.05 41.05 41.05 29,385,034 -0.46(-1.10%)
May 21, 2015 41.38 41.66 41.14 41.51 25,601,624 -0.14(-0.34%)
May 20, 2015 41.48 41.95 41.38 41.65 28,615,944 +0.00(+0.00%)
May 19, 2015 41.63 41.85 41.30 41.65 32,645,288 -0.11(-0.25%)
May 18, 2015 41.73 41.93 41.41 41.75 27,746,728 -0.25(-0.59%)
May 15, 2015 42.50 42.53 41.79 42.00 32,936,112 -0.37(-0.87%)
May 14, 2015 41.77 42.46 41.77 42.37 37,923,380 +0.95(+2.30%)
May 13, 2015 41.91 42.02 41.37 41.42 39,308,088 +0.24(+0.58%)
May 12, 2015 40.74 41.46 40.37 41.18 34,413,692 -0.02(-0.04%)
May 11, 2015 41.35 41.66 41.20 41.20 28,298,264 -0.33(-0.80%)
May 08, 2015 41.35 41.73 41.33 41.53 40,665,964 +0.91(+2.25%)
May 07, 2015 40.24 40.95 40.14 40.61 37,913,964 +0.37(+0.91%)
May 06, 2015 41.37 41.54 40.02 40.25 60,290,588 -1.15(-2.77%)
May 05, 2015 41.59 41.88 41.14 41.40 57,918,880 -0.56(-1.33%)
May 04, 2015 42.06 42.50 41.90 41.95 39,126,664 -0.36(-0.85%)
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.