Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.07 47.20 46.01 46.31 85,599 -0.25(-0.54%)
Jun 29, 2015 47.21 47.48 46.54 46.56 50,025 -2.17(-4.45%)
Jun 26, 2015 48.48 48.90 48.26 48.73 85,771 +0.51(+1.06%)
Jun 25, 2015 48.43 48.43 47.99 48.22 19,363 +0.09(+0.20%)
Jun 24, 2015 48.08 48.36 47.87 48.12 28,178 -0.77(-1.58%)
Jun 23, 2015 48.74 49.07 48.60 48.90 55,639 +0.24(+0.48%)
Jun 22, 2015 48.32 49.15 48.32 48.66 80,846 +1.88(+4.02%)
Jun 19, 2015 46.76 47.04 46.57 46.78 57,676 -0.30(-0.63%)
Jun 18, 2015 46.10 47.59 46.06 47.08 49,753 +0.44(+0.94%)
Jun 17, 2015 46.37 46.80 46.26 46.63 93,250 -0.12(-0.27%)
Jun 16, 2015 46.64 46.88 46.44 46.76 27,765 -0.18(-0.38%)
Jun 15, 2015 46.36 47.03 46.27 46.94 61,897 -0.81(-1.70%)
Jun 12, 2015 47.60 47.95 47.14 47.75 41,487 -0.65(-1.33%)
Jun 11, 2015 48.65 48.76 48.06 48.40 64,687 -0.24(-0.50%)
Jun 10, 2015 48.24 48.71 47.95 48.64 37,634 +1.81(+3.87%)
Jun 09, 2015 46.73 47.15 46.43 46.83 43,611 -0.32(-0.67%)
Jun 08, 2015 46.83 47.30 46.83 47.15 33,167 -0.32(-0.68%)
Jun 05, 2015 47.54 47.89 47.10 47.47 45,002 -0.69(-1.43%)
Jun 04, 2015 48.35 49.15 47.99 48.16 29,014 -0.41(-0.83%)
Jun 03, 2015 48.52 48.93 48.39 48.56 25,660 +0.44(+0.91%)
Jun 02, 2015 47.87 48.15 47.66 48.12 112,435 +0.13(+0.28%)
Jun 01, 2015 48.38 48.42 47.62 47.99 64,973 -0.44(-0.91%)
May 29, 2015 49.01 49.12 48.18 48.43 43,831 -0.70(-1.42%)
May 28, 2015 48.87 49.18 48.50 49.13 39,645 -0.53(-1.07%)
May 27, 2015 48.84 49.88 48.75 49.66 23,872 +0.54(+1.10%)
May 26, 2015 49.73 49.73 48.92 49.12 55,915 -1.30(-2.58%)
May 22, 2015 50.42 50.42 50.42 0 -0.66(-1.29%)
May 21, 2015 50.88 51.15 50.88 51.08 33,281 -0.27(-0.52%)
May 20, 2015 51.35 51.66 51.11 51.34 44,406 -0.26(-0.50%)
May 19, 2015 50.97 51.80 50.95 51.60 35,410 +1.21(+2.41%)
May 18, 2015 50.31 50.74 50.25 50.39 25,427 +1.00(+2.02%)
May 15, 2015 49.38 49.49 48.86 49.39 24,420 -0.99(-1.97%)
May 14, 2015 50.02 50.38 49.90 50.38 17,954 +0.98(+1.98%)
May 13, 2015 49.57 49.91 49.19 49.40 22,904 +0.37(+0.75%)
May 12, 2015 49.68 49.69 48.82 49.03 87,173 -1.04(-2.08%)
May 11, 2015 50.23 50.34 49.88 50.07 14,581 -0.57(-1.13%)
May 08, 2015 50.03 50.76 50.03 50.64 39,276 +0.94(+1.89%)
May 07, 2015 49.63 50.05 49.49 49.70 43,745 +0.65(+1.33%)
May 06, 2015 49.29 49.51 48.38 49.05 52,703 -0.01(-0.02%)
May 05, 2015 49.79 50.01 49.05 49.06 116,543 -0.54(-1.09%)
May 04, 2015 49.79 50.51 49.60 49.60 61,001 -0.65(-1.29%)
May 01, 2015 49.93 51.32 49.65 50.25 51,061 -0.57(-1.12%)
Apr 30, 2015 50.90 51.09 50.62 50.82 19,915 -0.26(-0.51%)
Apr 29, 2015 51.38 51.45 50.64 51.08 45,347 -0.70(-1.35%)
Apr 28, 2015 52.28 52.31 51.48 51.78 38,004 -0.72(-1.37%)
Apr 27, 2015 52.25 52.82 52.16 52.50 607,496 +1.89(+3.73%)
Apr 24, 2015 49.70 50.61 49.38 50.61 659,673 +1.41(+2.87%)
Apr 23, 2015 48.46 49.40 48.23 49.20 110,521 +0.82(+1.68%)
Apr 22, 2015 48.58 48.71 48.25 48.38 125,237 -0.14(-0.28%)
Apr 21, 2015 48.67 48.67 48.08 48.52 29,186 -0.02(-0.04%)
Apr 20, 2015 48.99 49.04 48.50 48.54 47,202 -0.91(-1.84%)
Apr 17, 2015 49.85 49.93 49.02 49.45 58,826 -0.87(-1.73%)
Apr 16, 2015 50.07 50.40 49.64 50.32 37,539 -0.26(-0.51%)
Apr 15, 2015 50.62 50.75 50.00 50.58 37,227 -0.48(-0.94%)
Apr 14, 2015 50.77 51.10 50.64 51.06 21,234 +0.45(+0.89%)
Apr 13, 2015 50.89 51.06 50.48 50.61 66,376 -1.24(-2.39%)
Apr 10, 2015 51.71 51.90 51.57 51.85 28,702 +0.26(+0.50%)
Apr 09, 2015 51.83 51.92 51.50 51.59 27,931 +0.13(+0.25%)
Apr 08, 2015 51.78 51.93 51.28 51.46 58,284 +0.12(+0.24%)
Apr 07, 2015 51.69 51.81 51.26 51.34 39,568 -0.98(-1.88%)
Apr 06, 2015 52.22 52.50 51.99 52.32 34,704 +0.50(+0.96%)
Apr 02, 2015 51.82 51.82 51.82 0 +0.48(+0.94%)
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.