Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.76 45.95 45.18 45.27 656,435 -0.35(-0.77%)
Jul 30, 2015 45.20 45.85 44.87 45.62 522,665 +0.24(+0.53%)
Jul 29, 2015 44.91 45.45 44.41 45.38 485,235 +0.48(+1.07%)
Jul 28, 2015 44.75 45.17 44.22 44.90 734,963 +0.15(+0.34%)
Jul 27, 2015 44.69 44.99 44.16 44.75 488,520 -0.26(-0.58%)
Jul 24, 2015 45.53 46.03 44.98 45.01 533,679 -0.55(-1.21%)
Jul 23, 2015 46.29 46.49 45.53 45.56 304,094 -0.61(-1.32%)
Jul 22, 2015 45.74 46.33 45.55 46.17 405,606 +0.10(+0.22%)
Jul 21, 2015 46.32 46.62 45.85 46.07 381,043 -0.23(-0.50%)
Jul 20, 2015 46.58 46.80 46.24 46.30 347,265 -0.08(-0.17%)
Jul 17, 2015 47.08 47.22 46.19 46.38 508,524 -0.72(-1.53%)
Jul 16, 2015 46.54 47.34 46.33 47.10 553,318 +0.77(+1.66%)
Jul 15, 2015 46.89 47.00 46.24 46.33 451,902 -0.48(-1.03%)
Jul 14, 2015 46.64 47.05 46.24 46.81 794,481 +0.05(+0.11%)
Jul 13, 2015 47.75 47.78 46.69 46.76 1,096,644 -0.81(-1.70%)
Jul 10, 2015 47.58 47.98 46.99 47.57 476,132 +0.62(+1.32%)
Jul 09, 2015 47.50 47.85 46.95 46.95 452,478 -0.04(-0.09%)
Jul 08, 2015 47.55 47.99 46.89 46.99 660,059 -0.98(-2.04%)
Jul 07, 2015 47.84 48.10 46.50 47.97 683,798 +0.08(+0.17%)
Jul 06, 2015 47.53 48.56 47.36 47.89 870,030 -0.06(-0.13%)
Jul 02, 2015 47.67 47.95 47.95 47.95 542,200 +0.44(+0.93%)
Jul 01, 2015 48.47 48.74 46.93 47.51 704,741 -0.59(-1.23%)
Jun 30, 2015 47.52 48.15 47.11 48.10 914,911 +0.90(+1.91%)
Jun 29, 2015 48.36 49.00 47.14 47.20 881,597 -1.53(-3.14%)
Jun 26, 2015 48.57 49.26 48.17 48.73 10,329,124 +0.30(+0.62%)
Jun 25, 2015 48.61 48.68 48.01 48.43 559,350 +0.02(+0.04%)
Jun 24, 2015 48.80 48.97 48.30 48.41 597,649 -0.57(-1.16%)
Jun 23, 2015 49.86 49.96 48.84 48.98 642,908 -0.98(-1.96%)
Jun 22, 2015 50.25 50.50 49.44 49.96 642,024 -0.18(-0.36%)
Jun 19, 2015 50.76 51.33 50.12 50.14 868,126 -0.49(-0.97%)
Jun 18, 2015 49.51 51.00 49.51 50.63 692,916 +1.06(+2.14%)
Jun 17, 2015 49.50 50.36 49.29 49.57 547,923 +0.33(+0.67%)
Jun 16, 2015 49.17 49.72 49.08 49.24 479,344 -0.03(-0.06%)
Jun 15, 2015 48.90 49.42 47.83 49.27 553,545 -0.14(-0.28%)
Jun 12, 2015 49.53 49.75 49.04 49.41 378,578 -0.25(-0.50%)
Jun 11, 2015 49.64 49.88 49.00 49.66 547,657 +0.06(+0.12%)
Jun 10, 2015 50.08 50.50 49.56 49.60 667,292 -0.16(-0.32%)
Jun 09, 2015 49.77 50.39 49.33 49.76 603,276 -0.26(-0.52%)
Jun 08, 2015 50.61 50.88 49.89 50.02 635,810 -0.92(-1.81%)
Jun 05, 2015 50.35 51.01 49.66 50.94 462,527 +0.63(+1.25%)
Jun 04, 2015 50.73 50.94 50.09 50.31 423,496 -0.87(-1.70%)
Jun 03, 2015 50.52 51.95 50.42 51.18 654,436 +0.85(+1.69%)
Jun 02, 2015 49.86 50.57 49.58 50.33 583,977 +0.32(+0.64%)
Jun 01, 2015 50.92 50.95 49.74 50.01 525,784 -0.46(-0.91%)
May 29, 2015 50.62 50.75 49.58 50.47 646,325 -0.19(-0.38%)
May 28, 2015 49.96 51.16 49.90 50.66 690,824 +0.88(+1.77%)
May 27, 2015 48.91 49.98 48.62 49.78 469,342 +1.04(+2.13%)
May 26, 2015 48.18 48.75 48.02 48.74 531,166 +0.23(+0.47%)
May 22, 2015 48.87 48.51 48.51 48.51 349,500 -0.35(-0.72%)
May 21, 2015 48.76 49.14 48.51 48.86 228,310 -0.03(-0.06%)
May 20, 2015 48.98 49.24 48.44 48.89 325,124 +0.12(+0.25%)
May 19, 2015 49.53 49.61 48.49 48.77 557,877 -0.65(-1.32%)
May 18, 2015 48.74 49.68 48.50 49.42 381,305 +0.68(+1.40%)
May 15, 2015 48.93 49.19 48.30 48.74 493,036 -0.09(-0.18%)
May 14, 2015 48.11 48.86 47.71 48.83 476,387 +1.03(+2.15%)
May 13, 2015 46.86 48.00 46.86 47.80 629,675 +0.96(+2.05%)
May 12, 2015 46.12 47.15 45.52 46.84 464,657 +0.26(+0.56%)
May 11, 2015 46.60 47.05 46.50 46.58 442,137 +0.04(+0.09%)
May 08, 2015 47.54 47.69 46.29 46.54 586,744 -0.46(-0.98%)
May 07, 2015 46.27 47.08 46.05 47.00 635,979 +0.74(+1.60%)
May 06, 2015 45.84 46.29 45.55 46.26 724,679 +0.72(+1.58%)
May 05, 2015 47.86 48.67 44.85 45.54 2,259,534 -1.47(-3.13%)
May 04, 2015 45.92 47.52 45.32 47.01 1,449,665 +1.08(+2.35%)
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.