Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 47.16 47.55 46.34 46.54 785,356 -0.54(-1.14%)
Apr 30, 2015 47.06 47.39 46.79 47.08 1,022,989 -0.12(-0.26%)
Apr 29, 2015 47.89 48.01 47.17 47.20 878,529 -0.71(-1.49%)
Apr 28, 2015 47.52 47.97 47.37 47.91 519,082 +0.34(+0.71%)
Apr 27, 2015 47.46 47.87 47.15 47.57 697,268 +0.49(+1.03%)
Apr 24, 2015 47.43 47.47 46.99 47.09 506,598 -0.23(-0.49%)
Apr 23, 2015 47.42 47.60 47.09 47.32 787,452 -0.27(-0.57%)
Apr 22, 2015 48.15 48.31 47.23 47.59 654,668 -0.39(-0.82%)
Apr 21, 2015 49.30 49.55 47.19 47.98 981,481 -0.38(-0.79%)
Apr 20, 2015 48.02 48.94 47.98 48.37 610,900 +0.48(+1.00%)
Apr 17, 2015 47.63 48.41 47.53 47.89 664,525 -0.11(-0.23%)
Apr 16, 2015 48.48 48.68 47.89 48.00 283,988 -0.51(-1.04%)
Apr 15, 2015 48.34 48.78 48.19 48.51 665,226 +0.20(+0.41%)
Apr 14, 2015 48.01 48.40 47.75 48.31 577,122 +0.22(+0.47%)
Apr 13, 2015 48.42 48.75 48.05 48.09 562,704 -0.49(-1.00%)
Apr 10, 2015 48.78 48.78 48.34 48.58 468,268 -0.04(-0.08%)
Apr 09, 2015 48.50 48.84 48.17 48.61 389,189 +0.12(+0.25%)
Apr 08, 2015 48.26 48.90 47.94 48.49 572,763 +0.61(+1.27%)
Apr 07, 2015 48.04 48.58 47.83 47.88 319,899 -0.27(-0.56%)
Apr 06, 2015 47.87 48.58 47.79 48.15 766,764 +0.11(+0.23%)
Apr 02, 2015 48.27 48.04 48.04 48.04 411,596 -0.22(-0.47%)
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.