Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.68 46.27 45.60 45.83 2,714,434 +0.40(+0.89%)
Jul 30, 2015 44.87 45.58 44.87 45.43 1,685,222 +0.14(+0.31%)
Jul 29, 2015 45.94 46.00 44.79 45.29 3,879,588 -0.42(-0.92%)
Jul 28, 2015 46.33 46.38 45.07 45.71 5,179,581 -0.59(-1.27%)
Jul 27, 2015 46.21 46.37 45.63 46.30 1,799,704 -0.01(-0.02%)
Jul 24, 2015 46.69 47.06 46.16 46.31 2,224,164 -0.34(-0.72%)
Jul 23, 2015 46.75 47.15 46.33 46.64 2,626,572 -0.16(-0.34%)
Jul 22, 2015 45.89 46.84 45.87 46.80 3,139,671 +0.84(+1.83%)
Jul 21, 2015 46.50 46.55 45.78 45.96 4,716,156 +0.13(+0.29%)
Jul 20, 2015 45.00 45.87 44.93 45.83 3,595,595 +1.10(+2.47%)
Jul 17, 2015 44.91 45.19 44.65 44.72 2,483,861 -0.19(-0.42%)
Jul 16, 2015 44.34 45.12 44.34 44.91 3,658,807 +0.83(+1.89%)
Jul 15, 2015 44.44 44.56 43.98 44.08 2,243,808 -0.33(-0.74%)
Jul 14, 2015 44.01 44.50 43.30 44.41 6,023,912 +0.39(+0.89%)
Jul 13, 2015 44.07 44.38 43.83 44.01 3,259,848 +0.07(+0.17%)
Jul 10, 2015 43.98 44.15 43.81 43.94 3,118,179 +0.36(+0.84%)
Jul 09, 2015 44.08 44.32 43.56 43.57 3,652,470 +0.08(+0.19%)
Jul 08, 2015 44.30 44.38 43.47 43.49 3,690,227 -1.31(-2.92%)
Jul 07, 2015 45.42 45.64 44.07 44.80 6,045,182 -0.49(-1.07%)
Jul 06, 2015 44.95 45.29 44.70 45.29 3,300,458 +0.08(+0.19%)
Jul 02, 2015 45.47 45.20 45.20 45.20 2,213,328 -0.11(-0.25%)
Jul 01, 2015 45.61 45.88 44.75 45.31 5,912,466 +0.20(+0.44%)
Jun 30, 2015 44.60 45.48 44.17 45.12 4,673,493 +1.08(+2.44%)
Jun 29, 2015 45.39 45.56 44.01 44.04 5,502,131 -1.45(-3.19%)
Jun 26, 2015 50.46 50.53 45.16 45.49 22,255,444 -6.32(-12.21%)
Jun 25, 2015 46.63 51.82 46.41 51.82 3,442,122 +5.31(+11.41%)
Jun 24, 2015 47.02 47.06 46.51 46.51 2,738,051 -0.71(-1.51%)
Jun 23, 2015 47.17 47.58 47.01 47.22 2,248,823 +0.23(+0.50%)
Jun 22, 2015 47.34 47.44 46.84 46.99 2,180,750 -0.02(-0.04%)
Jun 19, 2015 47.12 47.36 46.97 47.01 3,106,769 -0.24(-0.51%)
Jun 18, 2015 47.05 47.34 46.93 47.25 3,950,298 +0.31(+0.66%)
Jun 17, 2015 46.55 47.13 46.51 46.94 2,997,282 +0.43(+0.93%)
Jun 16, 2015 46.13 46.53 45.75 46.51 1,942,969 +0.41(+0.89%)
Jun 15, 2015 45.70 46.17 45.58 46.10 3,222,320 +0.18(+0.39%)
Jun 12, 2015 46.44 46.65 45.86 45.92 2,173,118 -0.74(-1.58%)
Jun 11, 2015 46.60 46.82 46.41 46.66 2,197,074 +0.17(+0.36%)
Jun 10, 2015 46.23 46.69 45.85 46.49 2,150,482 +0.42(+0.91%)
Jun 09, 2015 45.54 46.19 45.40 46.07 2,859,519 +0.41(+0.90%)
Jun 08, 2015 45.61 46.05 45.60 45.66 2,037,484 -0.20(-0.43%)
Jun 05, 2015 45.57 46.01 45.29 45.86 2,577,878 +0.10(+0.22%)
Jun 04, 2015 45.89 46.40 45.71 45.75 2,223,783 -0.61(-1.31%)
Jun 03, 2015 46.67 46.69 46.16 46.36 2,112,494 -0.03(-0.06%)
Jun 02, 2015 46.52 46.75 45.75 46.39 2,864,831 -0.19(-0.40%)
Jun 01, 2015 46.71 47.12 46.20 46.58 4,805,373 +0.01(+0.02%)
May 29, 2015 46.26 46.75 45.97 46.57 6,003,402 +0.62(+1.34%)
May 28, 2015 46.12 46.36 45.29 45.95 5,273,312 -0.32(-0.69%)
May 27, 2015 44.89 46.30 44.60 46.27 5,822,446 +1.40(+3.13%)
May 26, 2015 44.46 44.96 44.45 44.86 4,274,589 +0.30(+0.67%)
May 22, 2015 44.64 44.56 44.56 44.56 1,958,318 -0.16(-0.36%)
May 21, 2015 44.28 44.81 44.02 44.72 3,846,791 +0.49(+1.10%)
May 20, 2015 44.42 44.73 43.97 44.24 2,358,403 -0.16(-0.36%)
May 19, 2015 43.86 44.62 43.73 44.40 4,110,238 +0.67(+1.54%)
May 18, 2015 43.46 43.76 43.34 43.72 3,089,428 +0.22(+0.52%)
May 15, 2015 43.53 43.89 43.44 43.50 3,026,185 +0.20(+0.45%)
May 14, 2015 42.92 43.34 42.55 43.30 2,094,395 +0.62(+1.45%)
May 13, 2015 42.68 43.04 42.50 42.68 2,309,184 +0.04(+0.09%)
May 12, 2015 42.78 42.91 42.42 42.65 2,383,780 -0.48(-1.11%)
May 11, 2015 42.96 43.36 42.73 43.12 3,639,302 +0.18(+0.41%)
May 08, 2015 43.03 43.12 42.64 42.95 2,723,405 +0.32(+0.75%)
May 07, 2015 42.41 42.81 42.13 42.63 2,593,873 +0.25(+0.60%)
May 06, 2015 42.97 42.98 42.28 42.38 4,746,813 -0.36(-0.85%)
May 05, 2015 44.10 44.39 42.22 42.74 8,209,458 +0.26(+0.62%)
May 04, 2015 41.87 42.63 41.83 42.48 5,111,652 +0.74(+1.77%)
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.