Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.42 47.60 46.85 47.10 3,578,704 +0.07(+0.15%)
Sep 29, 2015 47.07 47.18 46.71 47.03 3,618,840 -0.04(-0.09%)
Sep 28, 2015 47.92 48.17 47.03 47.08 2,807,830 -1.21(-2.51%)
Sep 25, 2015 47.91 48.93 47.73 48.29 2,111,743 +0.71(+1.50%)
Sep 24, 2015 47.40 47.67 47.01 47.57 3,688,083 -0.06(-0.12%)
Sep 23, 2015 47.47 47.71 47.15 47.63 1,484,351 +0.18(+0.39%)
Sep 22, 2015 47.37 47.69 47.10 47.44 2,454,621 -0.45(-0.93%)
Sep 21, 2015 48.02 48.20 47.79 47.89 2,284,505 +0.15(+0.31%)
Sep 18, 2015 47.94 48.64 47.66 47.74 4,655,297 -1.01(-2.06%)
Sep 17, 2015 48.39 49.26 48.21 48.75 2,414,908 +0.34(+0.70%)
Sep 16, 2015 47.74 48.54 47.74 48.41 2,510,451 +0.66(+1.38%)
Sep 15, 2015 47.17 47.84 47.01 47.75 1,996,166 +0.52(+1.09%)
Sep 14, 2015 47.42 47.42 47.12 47.23 1,391,824 -0.18(-0.39%)
Sep 11, 2015 46.84 47.43 46.69 47.42 1,947,678 +0.45(+0.96%)
Sep 10, 2015 46.73 47.25 46.69 46.96 2,069,324 +0.13(+0.29%)
Sep 09, 2015 48.00 48.12 46.74 46.83 2,773,838 -0.96(-2.01%)
Sep 08, 2015 47.81 47.88 47.32 47.79 2,737,209 +0.67(+1.41%)
Sep 04, 2015 47.23 47.13 47.13 47.13 2,065,964 -0.53(-1.11%)
Sep 03, 2015 47.20 47.83 47.03 47.66 2,058,351 +0.42(+0.88%)
Sep 02, 2015 46.79 47.26 46.66 47.24 2,694,985 +0.73(+1.57%)
Sep 01, 2015 46.23 47.09 46.01 46.51 4,348,855 -0.40(-0.86%)
Aug 31, 2015 47.28 47.39 46.77 46.91 2,937,062 -0.54(-1.13%)
Aug 28, 2015 47.27 47.48 47.01 47.45 2,618,063 +0.11(+0.22%)
Aug 27, 2015 47.46 47.71 46.72 47.35 3,263,950 +0.30(+0.64%)
Aug 26, 2015 46.54 47.18 46.09 47.04 3,850,939 +1.29(+2.81%)
Aug 25, 2015 46.93 47.09 45.74 45.76 4,881,617 -0.45(-0.97%)
Aug 24, 2015 45.57 46.93 44.65 46.21 5,790,642 -1.21(-2.55%)
Aug 21, 2015 48.01 48.18 47.40 47.42 3,067,563 -0.89(-1.83%)
Aug 20, 2015 48.14 48.72 48.04 48.30 2,456,797 -0.16(-0.33%)
Aug 19, 2015 48.58 48.88 48.15 48.46 3,714,166 -0.25(-0.51%)
Aug 18, 2015 48.85 49.09 48.55 48.71 2,229,287 -0.21(-0.43%)
Aug 17, 2015 48.82 49.08 48.65 48.92 2,988,971 -0.12(-0.24%)
Aug 14, 2015 48.48 49.10 48.33 49.04 1,889,119 +0.62(+1.28%)
Aug 13, 2015 48.34 48.64 48.20 48.42 1,872,645 -0.01(-0.01%)
Aug 12, 2015 48.23 48.55 47.57 48.43 2,863,819 -0.21(-0.43%)
Aug 11, 2015 48.25 48.67 48.08 48.64 1,730,558 +0.14(+0.29%)
Aug 10, 2015 48.41 48.77 48.23 48.50 2,119,505 +0.06(+0.12%)
Aug 07, 2015 48.40 48.55 48.16 48.44 2,338,262 +0.04(+0.09%)
Aug 06, 2015 47.87 48.64 47.75 48.40 3,304,124 +0.14(+0.29%)
Aug 05, 2015 47.80 48.43 47.79 48.26 4,012,726 +0.82(+1.72%)
Aug 04, 2015 46.26 47.77 46.18 47.44 3,571,708 +1.01(+2.16%)
Aug 03, 2015 46.34 46.67 46.00 46.44 2,706,164 -0.07(-0.15%)
Jul 31, 2015 46.71 46.71 46.28 46.51 1,772,715 +0.06(+0.12%)
Jul 30, 2015 45.83 46.56 45.78 46.45 1,624,047 +0.46(+1.01%)
Jul 29, 2015 45.75 46.12 45.71 45.99 1,278,058 +0.27(+0.58%)
Jul 28, 2015 45.65 45.79 45.25 45.72 1,595,829 +0.26(+0.57%)
Jul 27, 2015 45.15 45.57 44.97 45.46 2,045,217 +0.10(+0.22%)
Jul 24, 2015 45.10 45.51 45.00 45.36 1,887,048 +0.15(+0.33%)
Jul 23, 2015 45.20 45.47 45.00 45.22 1,547,490 -0.04(-0.09%)
Jul 22, 2015 45.00 45.49 44.91 45.26 983,717 +0.26(+0.58%)
Jul 21, 2015 45.18 45.18 44.90 45.00 955,422 -0.08(-0.19%)
Jul 20, 2015 45.18 45.28 44.96 45.08 847,565 -0.15(-0.33%)
Jul 17, 2015 45.17 45.34 44.89 45.23 2,139,062 -0.11(-0.23%)
Jul 16, 2015 44.93 45.43 44.93 45.34 1,862,210 +0.58(+1.29%)
Jul 15, 2015 44.76 45.15 44.70 44.76 1,130,337 -0.31(-0.69%)
Jul 14, 2015 45.05 45.14 44.91 45.07 918,443 -0.04(-0.09%)
Jul 13, 2015 45.06 45.18 44.92 45.11 1,009,248 +0.30(+0.67%)
Jul 10, 2015 44.80 44.96 44.67 44.81 1,672,622 +0.11(+0.25%)
Jul 09, 2015 45.19 45.25 44.70 44.70 1,449,388 -0.06(-0.14%)
Jul 08, 2015 44.93 45.21 44.74 44.76 2,150,532 -0.31(-0.69%)
Jul 07, 2015 44.21 45.15 44.06 45.07 2,476,493 +0.97(+2.20%)
Jul 06, 2015 44.20 44.54 43.91 44.10 1,692,699 -0.28(-0.63%)
Jul 02, 2015 44.48 44.38 44.38 44.38 1,653,929 +0.09(+0.21%)
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.