Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.60 49.60 48.49 48.80 851,087 +0.40(+0.82%)
Jul 30, 2015 48.57 48.84 47.96 48.41 556,651 -0.19(-0.39%)
Jul 29, 2015 48.81 49.12 47.76 48.60 1,600,218 +2.91(+6.37%)
Jul 28, 2015 45.29 45.88 44.83 45.69 606,255 +0.48(+1.06%)
Jul 27, 2015 45.51 45.74 45.14 45.21 734,146 -0.65(-1.41%)
Jul 24, 2015 46.86 46.86 45.60 45.86 663,165 -1.07(-2.28%)
Jul 23, 2015 47.91 48.15 46.88 46.93 611,123 -0.98(-2.04%)
Jul 22, 2015 46.95 48.26 46.86 47.90 1,223,448 +0.95(+2.02%)
Jul 21, 2015 46.54 47.16 45.02 46.95 3,232,903 -1.29(-2.67%)
Jul 20, 2015 47.65 48.39 47.44 48.24 940,846 +0.62(+1.30%)
Jul 17, 2015 47.31 47.85 47.22 47.62 862,916 -0.29(-0.61%)
Jul 16, 2015 47.62 47.93 47.51 47.91 721,840 +0.63(+1.33%)
Jul 15, 2015 47.02 47.35 46.71 47.28 848,980 +0.26(+0.56%)
Jul 14, 2015 46.64 47.12 46.54 47.02 589,258 +0.14(+0.30%)
Jul 13, 2015 46.62 46.96 46.24 46.88 545,885 +0.66(+1.42%)
Jul 10, 2015 45.82 46.32 45.65 46.22 633,863 +0.94(+2.07%)
Jul 09, 2015 45.92 46.16 45.15 45.28 1,281,382 -0.12(-0.27%)
Jul 08, 2015 45.66 46.08 45.06 45.41 739,133 -0.84(-1.81%)
Jul 07, 2015 45.95 46.28 45.25 46.24 875,218 +0.23(+0.51%)
Jul 06, 2015 46.13 46.48 45.79 46.01 671,060 -0.48(-1.03%)
Jul 02, 2015 47.18 46.48 46.48 46.48 513,048 -0.65(-1.37%)
Jul 01, 2015 47.07 47.34 46.85 47.13 271,896 +0.44(+0.94%)
Jun 30, 2015 46.89 47.18 46.59 46.69 603,588 +0.08(+0.16%)
Jun 29, 2015 46.93 47.08 46.54 46.62 438,346 -0.75(-1.59%)
Jun 26, 2015 47.40 47.50 47.12 47.37 420,511 -0.02(-0.04%)
Jun 25, 2015 47.85 47.95 47.23 47.39 197,631 -0.20(-0.41%)
Jun 24, 2015 48.01 48.25 47.55 47.58 190,383 -0.56(-1.17%)
Jun 23, 2015 48.38 48.49 48.00 48.15 294,906 -0.30(-0.62%)
Jun 22, 2015 48.77 48.80 48.11 48.45 273,170 -0.02(-0.04%)
Jun 19, 2015 48.44 48.62 48.28 48.47 738,824 +0.12(+0.25%)
Jun 18, 2015 47.80 48.50 47.73 48.34 307,020 +0.71(+1.50%)
Jun 17, 2015 47.29 47.69 47.20 47.63 293,502 +0.40(+0.85%)
Jun 16, 2015 46.94 47.29 46.93 47.23 363,564 +0.33(+0.70%)
Jun 15, 2015 46.43 47.03 46.10 46.90 463,842 +0.22(+0.46%)
Jun 12, 2015 46.51 46.88 46.38 46.68 361,688 -0.06(-0.12%)
Jun 11, 2015 46.33 46.74 46.14 46.74 252,248 +0.46(+0.99%)
Jun 10, 2015 45.97 46.51 45.72 46.28 353,484 +0.40(+0.88%)
Jun 09, 2015 46.09 46.24 45.71 45.87 204,566 -0.29(-0.63%)
Jun 08, 2015 46.56 46.80 46.01 46.17 260,578 -0.24(-0.53%)
Jun 05, 2015 45.88 46.60 45.55 46.41 354,469 +0.24(+0.53%)
Jun 04, 2015 46.81 46.83 46.01 46.17 180,955 -0.85(-1.82%)
Jun 03, 2015 46.70 47.25 46.32 47.02 413,288 +0.47(+1.01%)
Jun 02, 2015 46.01 46.78 45.81 46.55 258,569 +0.46(+1.00%)
Jun 01, 2015 46.46 46.46 45.84 46.09 269,369 -0.13(-0.28%)
May 29, 2015 46.94 47.02 46.04 46.22 367,067 -0.70(-1.50%)
May 28, 2015 47.08 47.16 46.54 46.93 229,630 -0.15(-0.32%)
May 27, 2015 46.47 47.15 46.42 47.08 389,731 +0.72(+1.56%)
May 26, 2015 46.85 46.97 46.03 46.35 410,805 -0.66(-1.40%)
May 22, 2015 47.11 47.01 47.01 47.01 350,377 -0.20(-0.42%)
May 21, 2015 47.53 47.70 47.05 47.21 523,004 -0.31(-0.65%)
May 20, 2015 47.79 47.85 47.44 47.52 158,020 -0.25(-0.53%)
May 19, 2015 47.71 47.85 47.53 47.77 281,333 +0.17(+0.35%)
May 18, 2015 47.51 47.66 47.15 47.60 203,596 +0.04(+0.08%)
May 15, 2015 47.72 47.73 47.35 47.56 286,324 +0.24(+0.52%)
May 14, 2015 46.54 47.43 46.49 47.32 336,742 +1.05(+2.27%)
May 13, 2015 46.49 46.72 46.25 46.27 298,611 -0.10(-0.22%)
May 12, 2015 46.13 46.40 45.78 46.37 464,857 +0.09(+0.20%)
May 11, 2015 46.17 46.61 46.11 46.28 337,158 +0.08(+0.16%)
May 08, 2015 45.73 46.37 45.70 46.20 470,202 +0.78(+1.72%)
May 07, 2015 45.64 45.81 45.36 45.42 486,302 -0.19(-0.41%)
May 06, 2015 45.78 45.80 45.36 45.61 402,839 +0.08(+0.19%)
May 05, 2015 46.00 46.18 45.25 45.53 892,844 -0.64(-1.38%)
May 04, 2015 46.46 46.69 46.00 46.17 643,095 -0.38(-0.81%)
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.