Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.38 49.39 48.90 49.00 8,301,128 +0.16(+0.33%)
Jun 29, 2015 49.57 49.67 48.84 48.84 9,923,913 -0.93(-1.86%)
Jun 26, 2015 49.16 50.05 47.73 49.77 22,361,932 +2.04(+4.27%)
Jun 25, 2015 48.45 48.45 47.48 47.73 11,889,527 -0.45(-0.94%)
Jun 24, 2015 48.63 48.71 48.10 48.18 5,571,294 -0.44(-0.91%)
Jun 23, 2015 48.63 48.66 48.46 48.63 6,538,981 +0.19(+0.38%)
Jun 22, 2015 48.47 48.74 48.38 48.44 4,614,732 +0.12(+0.24%)
Jun 19, 2015 48.10 48.47 48.09 48.32 8,030,471 +0.24(+0.50%)
Jun 18, 2015 47.65 48.39 47.63 48.08 6,272,348 +0.57(+1.19%)
Jun 17, 2015 47.51 47.71 47.21 47.52 4,488,887 +0.09(+0.18%)
Jun 16, 2015 46.94 47.62 46.92 47.43 5,548,810 +0.55(+1.17%)
Jun 15, 2015 46.77 47.11 46.60 46.88 5,403,199 -0.20(-0.41%)
Jun 12, 2015 46.97 47.22 46.83 47.08 4,555,621 -0.05(-0.10%)
Jun 11, 2015 47.67 47.68 46.94 47.12 6,809,702 +0.24(+0.52%)
Jun 10, 2015 46.19 47.19 46.12 46.88 6,911,295 +0.90(+1.96%)
Jun 09, 2015 46.04 46.24 45.72 45.97 3,832,004 -0.04(-0.09%)
Jun 08, 2015 46.09 46.22 45.99 46.02 4,755,130 -0.27(-0.58%)
Jun 05, 2015 46.04 46.38 45.87 46.28 4,179,434 +0.04(+0.08%)
Jun 04, 2015 46.30 46.86 46.10 46.25 4,923,694 -0.25(-0.55%)
Jun 03, 2015 46.40 46.76 46.16 46.50 5,254,076 +0.18(+0.39%)
Jun 02, 2015 46.18 46.58 46.05 46.32 5,483,313 +0.16(+0.34%)
Jun 01, 2015 46.16 46.40 46.02 46.16 5,449,621 +0.04(+0.09%)
May 29, 2015 46.41 46.44 45.83 46.12 6,130,996 -0.29(-0.62%)
May 28, 2015 46.37 46.70 46.05 46.41 6,372,813 -0.18(-0.39%)
May 27, 2015 46.88 47.08 46.35 46.59 9,818,012 -0.26(-0.56%)
May 26, 2015 47.31 47.45 46.74 46.85 6,281,835 -0.46(-0.97%)
May 22, 2015 47.66 47.31 47.31 47.31 12,482,947 +0.01(+0.03%)
May 21, 2015 47.51 47.66 47.22 47.29 6,018,560 -0.10(-0.20%)
May 20, 2015 47.53 47.63 47.21 47.39 5,960,130 -0.01(-0.03%)
May 19, 2015 47.39 47.65 47.27 47.40 6,590,796 -0.05(-0.11%)
May 18, 2015 47.62 47.79 47.30 47.45 5,568,664 -0.10(-0.22%)
May 15, 2015 46.95 47.58 46.83 47.56 8,681,304 +0.70(+1.49%)
May 14, 2015 46.63 46.89 46.35 46.86 5,997,075 +0.58(+1.25%)
May 13, 2015 46.52 46.54 46.11 46.28 4,976,011 -0.10(-0.21%)
May 12, 2015 46.20 46.52 46.02 46.37 5,161,633 -0.19(-0.41%)
May 11, 2015 46.40 46.76 46.25 46.56 5,893,373 +0.16(+0.34%)
May 08, 2015 46.34 46.80 46.34 46.41 6,109,001 +0.45(+0.98%)
May 07, 2015 45.50 46.02 45.31 45.96 6,099,673 +0.56(+1.23%)
May 06, 2015 45.42 45.75 45.16 45.40 5,955,722 -0.09(-0.20%)
May 05, 2015 45.49 45.69 45.42 45.49 5,634,085 -0.19(-0.41%)
May 04, 2015 45.75 45.84 45.52 45.68 5,030,640 +0.02(+0.05%)
May 01, 2015 45.25 45.67 45.03 45.65 7,376,896 +0.88(+1.96%)
Apr 30, 2015 45.19 45.53 44.60 44.77 7,171,006 -0.60(-1.33%)
Apr 29, 2015 45.09 45.52 44.97 45.38 5,954,856 +0.14(+0.31%)
Apr 28, 2015 45.66 45.66 44.93 45.24 6,657,392 -0.49(-1.07%)
Apr 27, 2015 45.88 46.21 45.65 45.73 5,693,509 -0.00(-0.01%)
Apr 24, 2015 45.51 45.88 45.40 45.73 4,783,535 -0.07(-0.16%)
Apr 23, 2015 45.20 46.02 45.05 45.80 5,149,741 +0.43(+0.96%)
Apr 22, 2015 45.44 45.48 44.98 45.37 4,311,007 -0.06(-0.14%)
Apr 21, 2015 45.64 45.69 45.17 45.43 5,657,041 +0.14(+0.30%)
Apr 20, 2015 44.88 45.45 44.86 45.30 6,852,698 +0.65(+1.46%)
Apr 17, 2015 44.92 45.01 44.46 44.64 6,677,158 -0.61(-1.35%)
Apr 16, 2015 45.07 45.38 45.03 45.25 4,529,713 +0.03(+0.07%)
Apr 15, 2015 45.59 45.63 45.18 45.22 6,309,336 +0.14(+0.30%)
Apr 14, 2015 44.87 45.21 44.71 45.09 5,265,588 +0.12(+0.26%)
Apr 13, 2015 45.29 45.33 44.87 44.97 8,072,406 -0.32(-0.70%)
Apr 10, 2015 45.72 45.79 45.27 45.29 6,532,114 -0.34(-0.74%)
Apr 09, 2015 45.75 46.07 45.57 45.63 5,850,071 -0.05(-0.12%)
Apr 08, 2015 45.30 45.74 45.17 45.68 7,198,939 +0.56(+1.23%)
Apr 07, 2015 45.18 45.42 45.06 45.12 4,407,969 -0.05(-0.12%)
Apr 06, 2015 44.73 45.59 44.64 45.18 5,549,108 +0.03(+0.07%)
Apr 02, 2015 45.32 45.15 45.15 45.15 8,477,667 +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.