Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.41 49.42 48.93 49.03 8,296,124 +0.16(+0.32%)
Jun 29, 2015 49.60 49.70 48.87 48.87 9,917,931 -0.93(-1.86%)
Jun 26, 2015 49.19 50.08 47.76 49.80 22,348,454 +2.04(+4.27%)
Jun 25, 2015 48.48 48.48 47.51 47.76 11,882,360 -0.45(-0.94%)
Jun 24, 2015 48.66 48.73 48.13 48.21 5,567,936 -0.44(-0.91%)
Jun 23, 2015 48.66 48.68 48.48 48.66 6,535,040 +0.19(+0.38%)
Jun 22, 2015 48.50 48.77 48.41 48.47 4,611,951 +0.12(+0.24%)
Jun 19, 2015 48.13 48.50 48.12 48.35 8,025,631 +0.24(+0.50%)
Jun 18, 2015 47.68 48.42 47.66 48.11 6,268,568 +0.57(+1.19%)
Jun 17, 2015 47.54 47.74 47.24 47.55 4,486,181 +0.09(+0.18%)
Jun 16, 2015 46.97 47.65 46.95 47.46 5,545,466 +0.55(+1.17%)
Jun 15, 2015 46.80 47.14 46.63 46.91 5,399,942 -0.20(-0.41%)
Jun 12, 2015 47.00 47.25 46.86 47.10 4,552,875 -0.05(-0.10%)
Jun 11, 2015 47.70 47.71 46.96 47.15 6,805,597 +0.25(+0.52%)
Jun 10, 2015 46.22 47.22 46.14 46.91 6,907,130 +0.90(+1.96%)
Jun 09, 2015 46.07 46.26 45.75 46.00 3,829,694 -0.04(-0.09%)
Jun 08, 2015 46.12 46.25 46.02 46.04 4,752,264 -0.27(-0.58%)
Jun 05, 2015 46.07 46.41 45.90 46.31 4,176,914 +0.04(+0.08%)
Jun 04, 2015 46.32 46.89 46.12 46.27 4,920,726 -0.25(-0.55%)
Jun 03, 2015 46.43 46.79 46.19 46.53 5,250,910 +0.18(+0.39%)
Jun 02, 2015 46.21 46.61 46.07 46.35 5,480,007 +0.16(+0.34%)
Jun 01, 2015 46.19 46.43 46.05 46.19 5,446,337 +0.04(+0.09%)
May 29, 2015 46.43 46.47 45.86 46.15 6,127,301 -0.29(-0.62%)
May 28, 2015 46.40 46.73 46.07 46.43 6,368,972 -0.18(-0.39%)
May 27, 2015 46.90 47.10 46.37 46.61 9,812,094 -0.26(-0.56%)
May 26, 2015 47.34 47.48 46.77 46.88 6,278,048 -0.46(-0.97%)
May 22, 2015 47.69 47.34 47.34 47.34 12,475,422 +0.01(+0.03%)
May 21, 2015 47.53 47.68 47.25 47.32 6,014,932 -0.10(-0.20%)
May 20, 2015 47.56 47.66 47.24 47.42 5,956,537 -0.01(-0.03%)
May 19, 2015 47.42 47.68 47.30 47.43 6,586,823 -0.05(-0.11%)
May 18, 2015 47.64 47.82 47.33 47.48 5,565,307 -0.10(-0.22%)
May 15, 2015 46.98 47.61 46.86 47.58 8,676,071 +0.70(+1.49%)
May 14, 2015 46.66 46.92 46.37 46.89 5,993,460 +0.58(+1.25%)
May 13, 2015 46.55 46.56 46.14 46.31 4,973,011 -0.10(-0.21%)
May 12, 2015 46.23 46.55 46.05 46.40 5,158,521 -0.19(-0.41%)
May 11, 2015 46.42 46.79 46.27 46.59 5,889,821 +0.16(+0.34%)
May 08, 2015 46.37 46.82 46.37 46.43 6,105,319 +0.45(+0.98%)
May 07, 2015 45.53 46.05 45.33 45.98 6,095,996 +0.56(+1.23%)
May 06, 2015 45.45 45.78 45.18 45.43 5,952,132 -0.09(-0.20%)
May 05, 2015 45.52 45.72 45.45 45.52 5,630,689 -0.19(-0.41%)
May 04, 2015 45.78 45.87 45.55 45.70 5,027,607 +0.02(+0.05%)
May 01, 2015 45.27 45.70 45.06 45.68 7,372,450 +0.88(+1.96%)
Apr 30, 2015 45.21 45.56 44.63 44.80 7,166,683 -0.60(-1.33%)
Apr 29, 2015 45.11 45.55 44.99 45.40 5,951,267 +0.14(+0.31%)
Apr 28, 2015 45.69 45.69 44.96 45.26 6,653,379 -0.49(-1.07%)
Apr 27, 2015 45.90 46.23 45.68 45.75 5,690,077 -0.00(-0.01%)
Apr 24, 2015 45.54 45.91 45.42 45.76 4,780,651 -0.07(-0.16%)
Apr 23, 2015 45.23 46.05 45.08 45.83 5,146,637 +0.44(+0.96%)
Apr 22, 2015 45.46 45.50 45.01 45.40 4,308,409 -0.06(-0.14%)
Apr 21, 2015 45.67 45.71 45.20 45.46 5,653,631 +0.14(+0.30%)
Apr 20, 2015 44.91 45.48 44.88 45.32 6,848,567 +0.65(+1.46%)
Apr 17, 2015 44.95 45.04 44.48 44.67 6,673,133 -0.61(-1.35%)
Apr 16, 2015 45.10 45.40 45.06 45.28 4,526,982 +0.03(+0.07%)
Apr 15, 2015 45.61 45.66 45.21 45.25 6,305,533 +0.14(+0.30%)
Apr 14, 2015 44.90 45.24 44.74 45.11 5,262,414 +0.12(+0.26%)
Apr 13, 2015 45.31 45.35 44.90 45.00 8,067,540 -0.32(-0.70%)
Apr 10, 2015 45.74 45.82 45.30 45.31 6,528,177 -0.34(-0.74%)
Apr 09, 2015 45.78 46.09 45.60 45.65 5,846,545 -0.05(-0.12%)
Apr 08, 2015 45.33 45.77 45.20 45.71 7,194,600 +0.56(+1.23%)
Apr 07, 2015 45.21 45.45 45.09 45.15 4,405,312 -0.05(-0.12%)
Apr 06, 2015 44.76 45.61 44.67 45.21 5,545,763 +0.03(+0.07%)
Apr 02, 2015 45.35 45.17 45.17 45.17 8,472,556 +0.05(+0.11%)
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.