Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.97 46.69 45.88 46.04 46,501 -0.29(-0.63%)
Jul 30, 2015 46.61 46.94 46.08 46.33 56,698 -0.43(-0.92%)
Jul 29, 2015 46.48 47.28 46.45 46.76 108,504 +0.22(+0.47%)
Jul 28, 2015 46.22 46.80 45.88 46.54 40,115 +0.22(+0.47%)
Jul 27, 2015 46.51 46.89 46.19 46.32 156,148 -0.42(-0.90%)
Jul 24, 2015 46.96 47.42 46.47 46.74 55,612 -0.28(-0.60%)
Jul 23, 2015 48.15 48.29 46.90 47.03 43,998 -0.94(-1.95%)
Jul 22, 2015 47.98 48.21 47.72 47.97 40,277 +0.15(+0.32%)
Jul 21, 2015 48.15 48.45 47.25 47.81 41,143 -0.34(-0.71%)
Jul 20, 2015 48.52 48.52 47.76 48.15 67,718 -0.44(-0.90%)
Jul 17, 2015 49.04 49.05 48.22 48.59 48,071 -0.52(-1.05%)
Jul 16, 2015 49.14 49.27 49.01 49.11 32,585 +0.29(+0.60%)
Jul 15, 2015 48.74 48.93 48.55 48.82 53,946 -0.07(-0.15%)
Jul 14, 2015 48.77 49.19 48.64 48.89 46,843 +0.02(+0.04%)
Jul 13, 2015 48.23 48.88 48.19 48.87 41,152 +0.83(+1.72%)
Jul 10, 2015 47.60 48.16 47.46 48.04 69,052 +0.76(+1.61%)
Jul 09, 2015 47.38 47.50 47.03 47.28 97,808 +0.31(+0.67%)
Jul 08, 2015 47.28 47.35 46.72 46.96 77,111 -0.56(-1.18%)
Jul 07, 2015 47.30 47.78 46.76 47.52 86,793 +0.23(+0.49%)
Jul 06, 2015 47.04 47.45 46.92 47.29 116,493 -0.34(-0.72%)
Jul 02, 2015 46.63 47.63 47.63 47.63 110,078 +1.21(+2.60%)
Jul 01, 2015 46.29 46.54 46.05 46.43 149,044 +0.55(+1.20%)
Jun 30, 2015 46.07 46.37 45.44 45.87 71,370 +0.04(+0.10%)
Jun 29, 2015 46.93 46.93 45.57 45.83 153,728 -1.36(-2.88%)
Jun 26, 2015 47.62 47.74 47.17 47.19 190,400 -0.21(-0.44%)
Jun 25, 2015 47.40 47.60 47.24 47.40 80,977 +0.09(+0.18%)
Jun 24, 2015 47.50 47.64 47.20 47.31 126,188 -0.19(-0.40%)
Jun 23, 2015 47.84 47.86 47.44 47.50 44,810 -0.45(-0.94%)
Jun 22, 2015 48.16 48.46 47.55 47.95 49,730 +0.12(+0.24%)
Jun 19, 2015 48.26 48.36 47.65 47.84 91,326 -0.26(-0.54%)
Jun 18, 2015 47.76 48.25 47.67 48.10 61,148 +0.39(+0.81%)
Jun 17, 2015 48.56 48.56 47.62 47.71 103,721 -0.58(-1.20%)
Jun 16, 2015 48.06 48.72 48.05 48.29 83,673 -0.04(-0.08%)
Jun 15, 2015 48.90 48.90 47.97 48.33 68,848 -0.54(-1.10%)
Jun 12, 2015 49.19 49.37 48.66 48.87 48,192 -0.31(-0.64%)
Jun 11, 2015 49.47 50.02 48.92 49.18 60,186 +0.31(+0.64%)
Jun 10, 2015 48.08 49.05 48.00 48.87 64,053 +0.76(+1.57%)
Jun 09, 2015 48.06 48.37 47.89 48.11 40,157 -0.08(-0.17%)
Jun 08, 2015 48.38 48.88 47.97 48.19 34,722 -0.43(-0.88%)
Jun 05, 2015 48.46 48.83 48.00 48.62 34,278 +0.28(+0.59%)
Jun 04, 2015 48.52 50.08 48.08 48.34 37,088 -0.47(-0.95%)
Jun 03, 2015 48.65 49.88 48.34 48.80 89,130 +0.09(+0.19%)
Jun 02, 2015 48.15 49.17 48.15 48.71 43,983 +0.36(+0.74%)
Jun 01, 2015 48.82 48.88 48.10 48.35 41,284 -0.19(-0.39%)
May 29, 2015 48.29 48.64 48.02 48.54 67,973 +0.12(+0.24%)
May 28, 2015 48.16 48.87 47.81 48.42 30,535 -0.01(-0.03%)
May 27, 2015 48.71 48.71 47.98 48.44 20,643 +0.00(+0.00%)
May 26, 2015 48.63 48.63 48.04 48.44 45,888 -0.44(-0.89%)
May 22, 2015 49.07 48.87 48.87 48.87 30,133 -0.14(-0.28%)
May 21, 2015 49.17 49.26 48.77 49.01 35,399 +0.19(+0.39%)
May 20, 2015 49.73 49.77 48.62 48.82 37,560 -0.85(-1.71%)
May 19, 2015 49.43 49.81 48.89 49.67 69,968 +0.45(+0.92%)
May 18, 2015 49.08 49.24 48.56 49.22 58,201 +0.51(+1.04%)
May 15, 2015 48.58 48.85 48.41 48.71 57,497 +0.19(+0.39%)
May 14, 2015 47.73 48.63 47.73 48.53 60,852 +0.89(+1.86%)
May 13, 2015 47.47 47.91 47.27 47.64 57,730 +0.17(+0.35%)
May 12, 2015 47.73 47.73 47.09 47.47 76,021 -0.26(-0.55%)
May 11, 2015 48.25 48.25 47.01 47.73 71,199 -0.50(-1.04%)
May 08, 2015 49.13 49.13 48.07 48.23 60,631 -0.62(-1.26%)
May 07, 2015 49.30 49.37 48.75 48.85 52,913 -0.62(-1.26%)
May 06, 2015 50.02 50.02 48.99 49.48 71,433 -0.47(-0.93%)
May 05, 2015 50.26 50.32 49.66 49.94 85,200 -0.58(-1.15%)
May 04, 2015 50.28 50.77 50.28 50.52 61,030 +0.34(+0.68%)
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.