Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.45 43.51 43.19 43.22 395,944 -0.01(-0.02%)
Jun 29, 2015 43.77 43.77 43.22 43.23 457,313 -0.76(-1.73%)
Jun 26, 2015 43.81 44.16 43.60 43.99 924,244 +0.24(+0.55%)
Jun 25, 2015 43.61 44.03 43.34 43.75 876,142 +0.18(+0.41%)
Jun 24, 2015 43.59 43.71 43.41 43.57 332,170 -0.15(-0.34%)
Jun 23, 2015 43.47 43.75 43.19 43.72 387,359 +0.37(+0.85%)
Jun 22, 2015 43.91 43.91 43.21 43.35 455,638 -0.10(-0.23%)
Jun 19, 2015 43.57 43.59 43.36 43.45 376,604 -0.33(-0.75%)
Jun 18, 2015 43.58 43.83 43.47 43.78 456,813 +0.33(+0.76%)
Jun 17, 2015 43.56 43.58 43.23 43.45 286,280 -0.01(-0.02%)
Jun 16, 2015 42.79 43.50 42.57 43.46 637,104 +0.58(+1.35%)
Jun 15, 2015 42.59 42.94 42.35 42.88 438,904 +0.07(+0.16%)
Jun 12, 2015 42.81 43.05 42.25 42.81 860,550 -0.44(-1.02%)
Jun 11, 2015 42.74 43.32 42.73 43.25 403,215 +0.53(+1.24%)
Jun 10, 2015 41.84 42.85 41.84 42.72 417,344 +0.98(+2.35%)
Jun 09, 2015 41.82 41.89 41.67 41.74 251,265 -0.14(-0.33%)
Jun 08, 2015 42.35 42.53 41.86 41.88 270,938 -0.51(-1.20%)
Jun 05, 2015 42.52 42.68 42.24 42.39 386,877 -0.22(-0.52%)
Jun 04, 2015 42.68 42.83 42.42 42.61 284,163 -0.24(-0.56%)
Jun 03, 2015 42.45 42.85 42.34 42.85 278,881 +0.54(+1.28%)
Jun 02, 2015 42.31 42.37 42.07 42.31 559,539 -0.12(-0.28%)
Jun 01, 2015 42.56 42.70 42.36 42.43 265,105 -0.06(-0.14%)
May 29, 2015 42.60 42.73 42.37 42.49 435,007 -0.15(-0.35%)
May 28, 2015 42.67 42.83 42.39 42.64 409,709 -0.01(-0.02%)
May 27, 2015 42.53 42.75 42.37 42.65 343,558 +0.19(+0.45%)
May 26, 2015 42.76 42.94 42.44 42.46 370,263 -0.44(-1.03%)
May 22, 2015 42.93 42.90 42.90 42.90 379,000 -0.11(-0.26%)
May 21, 2015 43.33 43.42 43.00 43.01 318,080 -0.37(-0.85%)
May 20, 2015 43.33 43.55 43.10 43.38 413,529 +0.05(+0.12%)
May 19, 2015 43.12 43.47 43.02 43.33 360,722 +0.28(+0.65%)
May 18, 2015 42.77 43.13 42.62 43.05 320,764 +0.22(+0.51%)
May 15, 2015 42.83 42.87 42.66 42.83 278,970 +0.02(+0.05%)
May 14, 2015 42.50 42.87 42.29 42.81 432,929 +0.41(+0.97%)
May 13, 2015 42.08 42.49 42.00 42.40 511,279 +0.33(+0.78%)
May 12, 2015 42.00 42.13 41.80 42.07 354,387 -0.10(-0.24%)
May 11, 2015 42.14 42.35 42.01 42.17 365,450 +0.06(+0.14%)
May 08, 2015 42.18 42.26 41.99 42.11 232,453 +0.19(+0.45%)
May 07, 2015 41.77 42.07 41.68 41.92 340,908 +0.12(+0.29%)
May 06, 2015 41.92 41.92 41.48 41.80 492,450 +0.06(+0.14%)
May 05, 2015 42.02 42.05 41.68 41.74 469,748 -0.19(-0.45%)
May 04, 2015 41.46 41.96 41.36 41.93 479,476 +0.46(+1.11%)
May 01, 2015 41.27 41.58 41.08 41.47 751,761 +0.33(+0.80%)
Apr 30, 2015 41.35 41.40 41.01 41.14 1,008,341 -0.13(-0.32%)
Apr 29, 2015 41.75 41.80 41.21 41.27 701,581 -0.52(-1.24%)
Apr 28, 2015 41.67 41.81 41.44 41.79 534,801 +0.23(+0.55%)
Apr 27, 2015 42.06 42.08 41.50 41.56 571,501 -0.13(-0.31%)
Apr 24, 2015 41.71 41.89 41.42 41.69 680,401 -0.02(-0.05%)
Apr 23, 2015 42.54 42.75 41.70 41.71 833,793 -0.20(-0.48%)
Apr 22, 2015 41.83 42.01 41.51 41.91 813,213 +0.16(+0.38%)
Apr 21, 2015 42.00 42.00 41.44 41.75 529,086 -0.17(-0.41%)
Apr 20, 2015 42.06 42.11 41.68 41.92 644,882 +0.04(+0.10%)
Apr 17, 2015 41.72 41.88 41.38 41.88 493,623 +0.04(+0.10%)
Apr 16, 2015 41.93 41.94 41.66 41.84 669,046 -0.13(-0.31%)
Apr 15, 2015 42.51 42.65 41.94 41.97 635,556 -0.39(-0.92%)
Apr 14, 2015 41.97 42.47 41.68 42.36 596,798 +0.40(+0.95%)
Apr 13, 2015 41.60 41.97 41.60 41.96 399,126 +0.36(+0.87%)
Apr 10, 2015 41.59 41.73 41.40 41.60 428,484 +0.10(+0.24%)
Apr 09, 2015 41.38 41.60 41.32 41.50 710,970 +0.20(+0.48%)
Apr 08, 2015 40.85 41.51 40.85 41.30 920,945 +0.51(+1.25%)
Apr 07, 2015 40.81 41.21 40.79 40.79 1,058,092 +0.15(+0.37%)
Apr 06, 2015 40.79 41.00 40.60 40.64 1,321,941 +0.46(+1.14%)
Apr 02, 2015 40.34 40.18 40.18 40.18 539,200 -0.14(-0.35%)
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.