Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.47 52.67 52.16 52.34 5,589,963 +0.10(+0.18%)
Jul 30, 2015 52.22 52.42 51.76 52.24 6,157,267 +0.04(+0.08%)
Jul 29, 2015 51.60 52.39 51.56 52.20 7,527,865 +0.66(+1.28%)
Jul 28, 2015 50.91 51.75 50.81 51.55 7,647,778 +0.79(+1.56%)
Jul 27, 2015 51.06 51.30 50.40 50.76 7,317,050 -0.57(-1.12%)
Jul 24, 2015 51.87 51.87 51.09 51.33 6,568,018 -0.46(-0.89%)
Jul 23, 2015 52.01 52.11 51.70 51.79 7,390,815 -0.04(-0.08%)
Jul 22, 2015 51.27 51.89 51.27 51.83 6,553,584 +0.50(+0.97%)
Jul 21, 2015 51.32 51.59 51.20 51.33 5,092,071 -0.06(-0.12%)
Jul 20, 2015 51.45 51.58 51.25 51.39 6,579,971 +0.15(+0.29%)
Jul 17, 2015 51.05 51.32 50.83 51.24 5,002,932 +0.21(+0.41%)
Jul 16, 2015 51.22 51.29 50.81 51.03 4,772,229 +0.20(+0.39%)
Jul 15, 2015 50.88 51.05 50.74 50.83 5,522,036 -0.20(-0.39%)
Jul 14, 2015 51.26 51.36 50.84 51.03 6,119,036 -0.03(-0.06%)
Jul 13, 2015 50.53 51.13 50.33 51.06 5,555,834 +0.86(+1.71%)
Jul 10, 2015 50.21 50.33 49.77 50.21 5,679,675 +0.49(+0.99%)
Jul 09, 2015 50.08 50.39 49.60 49.71 6,789,431 +0.08(+0.16%)
Jul 08, 2015 50.07 50.31 49.51 49.64 7,410,040 -0.92(-1.82%)
Jul 07, 2015 50.01 50.57 49.54 50.56 7,932,627 +0.66(+1.32%)
Jul 06, 2015 49.56 50.20 49.52 49.90 5,493,625 -0.01(-0.03%)
Jul 02, 2015 49.93 49.91 49.91 49.91 12,988,013 +0.20(+0.40%)
Jul 01, 2015 49.49 49.71 49.33 49.71 6,519,489 +0.64(+1.31%)
Jun 30, 2015 49.45 49.46 48.97 49.07 8,289,333 +0.16(+0.33%)
Jun 29, 2015 49.64 49.74 48.91 48.91 9,909,812 -0.93(-1.86%)
Jun 26, 2015 49.23 50.12 47.80 49.84 22,330,158 +2.04(+4.27%)
Jun 25, 2015 48.52 48.52 47.55 47.80 11,872,633 -0.45(-0.94%)
Jun 24, 2015 48.70 48.77 48.17 48.25 5,563,378 -0.45(-0.91%)
Jun 23, 2015 48.70 48.72 48.52 48.70 6,529,690 +0.19(+0.38%)
Jun 22, 2015 48.54 48.81 48.45 48.51 4,608,175 +0.12(+0.24%)
Jun 19, 2015 48.17 48.54 48.16 48.39 8,019,061 +0.24(+0.50%)
Jun 18, 2015 47.72 48.46 47.70 48.15 6,263,436 +0.57(+1.19%)
Jun 17, 2015 47.58 47.78 47.28 47.58 4,482,509 +0.09(+0.18%)
Jun 16, 2015 47.01 47.69 46.99 47.50 5,540,926 +0.55(+1.17%)
Jun 15, 2015 46.83 47.18 46.67 46.95 5,395,522 -0.20(-0.41%)
Jun 12, 2015 47.04 47.29 46.89 47.14 4,549,148 -0.05(-0.10%)
Jun 11, 2015 47.74 47.75 47.00 47.19 6,800,026 +0.25(+0.52%)
Jun 10, 2015 46.26 47.26 46.18 46.94 6,901,475 +0.90(+1.96%)
Jun 09, 2015 46.10 46.30 45.79 46.04 3,826,559 -0.04(-0.09%)
Jun 08, 2015 46.15 46.29 46.05 46.08 4,748,373 -0.27(-0.58%)
Jun 05, 2015 46.11 46.45 45.94 46.35 4,173,495 +0.04(+0.08%)
Jun 04, 2015 46.36 46.93 46.16 46.31 4,916,698 -0.25(-0.55%)
Jun 03, 2015 46.47 46.83 46.23 46.57 5,246,611 +0.18(+0.39%)
Jun 02, 2015 46.24 46.65 46.11 46.38 5,475,521 +0.16(+0.34%)
Jun 01, 2015 46.23 46.47 46.09 46.23 5,441,878 +0.04(+0.09%)
May 29, 2015 46.47 46.51 45.90 46.19 6,122,285 -0.29(-0.62%)
May 28, 2015 46.44 46.77 46.11 46.47 6,363,758 -0.12(-0.25%)
May 27, 2015 46.88 47.08 46.35 46.59 9,817,443 -0.26(-0.56%)
May 26, 2015 47.31 47.45 46.74 46.85 6,281,471 -0.46(-0.97%)
May 22, 2015 47.66 47.31 47.31 47.31 12,482,224 +0.01(+0.03%)
May 21, 2015 47.51 47.66 47.22 47.30 6,018,212 -0.10(-0.20%)
May 20, 2015 47.53 47.64 47.21 47.39 5,959,785 -0.01(-0.03%)
May 19, 2015 47.40 47.65 47.27 47.40 6,590,415 -0.05(-0.10%)
May 18, 2015 47.62 47.79 47.31 47.45 5,568,341 -0.10(-0.22%)
May 15, 2015 46.96 47.58 46.83 47.56 8,680,801 +0.70(+1.49%)
May 14, 2015 46.63 46.89 46.35 46.86 5,996,728 +0.58(+1.25%)
May 13, 2015 46.52 46.54 46.11 46.28 4,975,723 -0.10(-0.21%)
May 12, 2015 46.20 46.52 46.03 46.38 5,161,334 -0.19(-0.41%)
May 11, 2015 46.40 46.76 46.25 46.57 5,893,032 +0.16(+0.34%)
May 08, 2015 46.34 46.80 46.34 46.41 6,108,648 +0.45(+0.98%)
May 07, 2015 45.51 46.02 45.31 45.96 6,099,319 +0.56(+1.23%)
May 06, 2015 45.43 45.76 45.16 45.40 5,955,377 -0.09(-0.20%)
May 05, 2015 45.50 45.70 45.42 45.49 5,633,759 -0.19(-0.41%)
May 04, 2015 45.76 45.85 45.52 45.68 5,030,349 +0.02(+0.05%)
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.