Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.45 48.64 48.07 48.17 1,206,688 -0.12(-0.24%)
Jul 30, 2015 48.16 48.36 47.87 48.28 854,208 -0.03(-0.06%)
Jul 29, 2015 48.27 48.52 48.16 48.31 1,084,477 +0.26(+0.54%)
Jul 28, 2015 47.84 48.13 47.44 48.05 847,698 +0.32(+0.67%)
Jul 27, 2015 47.82 48.13 47.29 47.73 1,069,446 -0.38(-0.78%)
Jul 24, 2015 48.34 48.54 47.97 48.10 1,324,478 +0.06(+0.13%)
Jul 23, 2015 49.16 49.36 47.78 48.04 5,143,266 -2.48(-4.92%)
Jul 22, 2015 49.65 50.59 49.56 50.53 2,474,308 +0.97(+1.97%)
Jul 21, 2015 49.75 49.84 49.23 49.55 1,295,197 -0.09(-0.18%)
Jul 20, 2015 48.29 49.85 48.29 49.64 1,667,417 +0.50(+1.02%)
Jul 17, 2015 49.52 49.87 49.01 49.14 1,487,294 -0.22(-0.45%)
Jul 16, 2015 49.67 49.98 49.23 49.36 867,543 -0.26(-0.52%)
Jul 15, 2015 49.87 49.87 49.20 49.62 992,983 -0.19(-0.38%)
Jul 14, 2015 50.76 50.76 49.02 49.81 1,570,202 -0.76(-1.50%)
Jul 13, 2015 49.88 50.60 49.78 50.57 1,312,869 +1.17(+2.37%)
Jul 10, 2015 48.75 49.45 48.62 49.40 1,333,892 +0.80(+1.66%)
Jul 09, 2015 49.11 49.65 48.43 48.60 1,925,393 -0.90(-1.82%)
Jul 08, 2015 49.95 50.13 49.01 49.50 1,468,153 -0.80(-1.59%)
Jul 07, 2015 49.69 50.31 49.54 50.30 2,242,566 +0.64(+1.29%)
Jul 06, 2015 49.14 49.71 48.85 49.66 1,689,831 +0.26(+0.52%)
Jul 02, 2015 49.50 49.40 49.40 49.40 1,133,261 +0.24(+0.49%)
Jul 01, 2015 49.41 49.51 48.98 49.16 1,649,071 +0.00(+0.00%)
Jun 30, 2015 49.36 49.50 48.79 49.16 1,755,127 +0.03(+0.05%)
Jun 29, 2015 49.10 49.50 48.94 49.13 1,820,031 -0.46(-0.92%)
Jun 26, 2015 49.01 49.69 48.84 49.59 1,552,705 +0.79(+1.61%)
Jun 25, 2015 48.70 49.33 48.59 48.80 1,283,052 +0.26(+0.53%)
Jun 24, 2015 49.01 49.01 48.40 48.54 1,583,724 -0.58(-1.18%)
Jun 23, 2015 48.52 49.15 48.29 49.12 2,043,212 +0.97(+2.02%)
Jun 22, 2015 48.09 48.33 47.83 48.15 846,417 +0.36(+0.75%)
Jun 19, 2015 48.16 48.39 47.77 47.79 1,703,376 -0.24(-0.49%)
Jun 18, 2015 47.81 48.22 47.79 48.03 897,936 +0.26(+0.55%)
Jun 17, 2015 48.03 48.09 47.50 47.76 1,316,122 -0.13(-0.28%)
Jun 16, 2015 47.19 48.46 47.16 47.90 2,256,231 +0.63(+1.34%)
Jun 15, 2015 47.35 47.38 46.95 47.26 979,625 -0.20(-0.41%)
Jun 12, 2015 47.17 47.53 46.95 47.46 715,532 +0.11(+0.23%)
Jun 11, 2015 47.41 47.79 47.18 47.35 1,214,617 +0.11(+0.23%)
Jun 10, 2015 46.64 47.60 46.63 47.25 1,460,678 +0.62(+1.32%)
Jun 09, 2015 46.26 46.75 45.98 46.63 1,029,899 +0.15(+0.33%)
Jun 08, 2015 46.67 47.07 46.39 46.48 1,189,773 -0.42(-0.90%)
Jun 05, 2015 47.06 47.12 46.51 46.90 838,471 -0.04(-0.09%)
Jun 04, 2015 46.61 47.10 46.40 46.94 1,776,958 +0.31(+0.67%)
Jun 03, 2015 46.86 47.10 46.62 46.63 1,765,410 -0.20(-0.42%)
Jun 02, 2015 46.70 47.11 46.63 46.82 873,509 -0.09(-0.19%)
Jun 01, 2015 47.60 47.79 46.86 46.91 1,625,488 -0.54(-1.14%)
May 29, 2015 47.04 47.55 47.00 47.45 1,553,847 +0.44(+0.95%)
May 28, 2015 47.11 47.41 46.89 47.01 1,434,334 -0.12(-0.26%)
May 27, 2015 47.24 47.54 47.01 47.13 1,458,019 +0.11(+0.23%)
May 26, 2015 46.98 47.20 46.82 47.03 1,431,407 +0.05(+0.11%)
May 22, 2015 47.17 46.97 46.97 46.97 1,314,285 -0.28(-0.60%)
May 21, 2015 47.15 47.54 47.09 47.26 1,006,420 -0.11(-0.23%)
May 20, 2015 47.43 47.73 46.81 47.36 2,017,867 -0.19(-0.39%)
May 19, 2015 47.54 47.77 47.31 47.55 1,152,841 +0.16(+0.34%)
May 18, 2015 46.76 47.61 46.65 47.39 1,891,378 +0.60(+1.29%)
May 15, 2015 46.74 46.84 46.33 46.79 2,672,115 +0.25(+0.54%)
May 14, 2015 45.69 46.78 45.60 46.54 1,618,386 +0.98(+2.15%)
May 13, 2015 45.91 46.27 45.50 45.56 1,117,384 -0.42(-0.92%)
May 12, 2015 45.35 46.09 44.91 45.98 1,584,159 +0.27(+0.59%)
May 11, 2015 45.21 45.97 45.19 45.71 1,527,880 +0.54(+1.20%)
May 08, 2015 45.42 45.83 44.99 45.17 1,685,739 +0.13(+0.30%)
May 07, 2015 44.95 45.63 44.94 45.03 1,881,429 +0.14(+0.32%)
May 06, 2015 45.55 45.59 44.79 44.89 2,550,069 -0.66(-1.44%)
May 05, 2015 46.23 46.35 45.45 45.55 2,329,734 -0.68(-1.48%)
May 04, 2015 46.69 47.04 46.19 46.23 2,403,264 -0.39(-0.84%)
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.