Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.68 46.93 46.33 46.55 2,601,677 +0.07(+0.16%)
Jun 29, 2015 46.55 46.87 46.45 46.48 2,094,205 -0.33(-0.71%)
Jun 26, 2015 46.77 46.93 46.48 46.81 5,486,291 +0.13(+0.29%)
Jun 25, 2015 47.06 47.13 46.59 46.68 1,656,601 -0.40(-0.85%)
Jun 24, 2015 46.94 47.32 46.90 47.08 1,607,397 -0.04(-0.09%)
Jun 23, 2015 47.06 47.21 46.86 47.12 2,243,967 +0.05(+0.11%)
Jun 22, 2015 47.17 47.41 46.97 47.07 1,085,337 +0.04(+0.09%)
Jun 19, 2015 46.84 47.43 46.82 47.03 2,637,803 +0.18(+0.38%)
Jun 18, 2015 46.60 47.09 46.54 46.85 1,861,135 +0.21(+0.45%)
Jun 17, 2015 46.33 46.73 46.16 46.64 2,236,010 +0.26(+0.56%)
Jun 16, 2015 45.88 46.43 45.79 46.38 1,423,427 +0.58(+1.26%)
Jun 15, 2015 45.94 46.12 45.78 45.80 1,999,413 -0.33(-0.71%)
Jun 12, 2015 45.97 46.15 45.86 46.13 1,383,406 -0.07(-0.14%)
Jun 11, 2015 46.16 46.34 46.11 46.19 1,741,968 +0.13(+0.27%)
Jun 10, 2015 45.85 46.17 45.68 46.07 1,496,603 +0.40(+0.88%)
Jun 09, 2015 45.63 46.11 45.51 45.67 2,010,753 +0.15(+0.33%)
Jun 08, 2015 45.64 45.78 45.39 45.52 2,327,142 -0.10(-0.23%)
Jun 05, 2015 46.00 46.11 45.43 45.62 2,133,651 -0.60(-1.30%)
Jun 04, 2015 46.04 46.36 45.99 46.22 4,258,628 -0.01(-0.02%)
Jun 03, 2015 46.22 46.32 45.85 46.23 4,827,908 +0.07(+0.16%)
Jun 02, 2015 46.27 46.37 46.06 46.16 2,969,166 -0.28(-0.61%)
Jun 01, 2015 46.48 46.77 46.13 46.44 2,469,226 -0.16(-0.35%)
May 29, 2015 46.56 46.69 46.33 46.60 2,687,484 +0.16(+0.34%)
May 28, 2015 46.49 46.66 46.21 46.45 2,286,237 -0.14(-0.30%)
May 27, 2015 46.52 46.63 46.35 46.59 1,936,708 +0.18(+0.38%)
May 26, 2015 46.81 46.90 46.32 46.41 1,536,572 -0.50(-1.07%)
May 22, 2015 47.09 46.91 46.91 46.91 1,328,370 -0.21(-0.44%)
May 21, 2015 47.25 47.40 46.99 47.12 1,387,860 -0.20(-0.42%)
May 20, 2015 47.38 47.60 47.30 47.32 1,888,735 +0.03(+0.06%)
May 19, 2015 47.73 47.73 47.21 47.29 2,363,527 -0.33(-0.70%)
May 18, 2015 47.94 47.94 47.52 47.62 2,359,908 -0.43(-0.90%)
May 15, 2015 47.61 48.35 47.55 48.05 4,220,602 +0.48(+1.01%)
May 14, 2015 47.24 47.70 47.07 47.58 2,463,894 +0.63(+1.33%)
May 13, 2015 46.92 47.22 46.77 46.95 1,882,077 +0.04(+0.09%)
May 12, 2015 46.77 46.93 46.56 46.91 1,819,468 -0.08(-0.17%)
May 11, 2015 46.66 47.30 46.66 46.99 1,929,704 +0.13(+0.27%)
May 08, 2015 47.15 47.42 46.83 46.86 2,127,900 +0.04(+0.08%)
May 07, 2015 46.43 46.91 46.37 46.82 1,721,564 +0.41(+0.87%)
May 06, 2015 46.70 46.78 46.01 46.42 2,241,583 -0.13(-0.27%)
May 05, 2015 47.83 47.94 46.11 46.54 4,278,436 -0.70(-1.48%)
May 04, 2015 47.05 47.47 47.04 47.24 2,980,286 +0.18(+0.38%)
May 01, 2015 46.72 47.13 46.70 47.07 2,190,697 +0.41(+0.88%)
Apr 30, 2015 46.76 46.80 46.43 46.65 1,808,460 -0.04(-0.08%)
Apr 29, 2015 46.86 47.12 46.63 46.69 1,683,021 -0.21(-0.46%)
Apr 28, 2015 46.90 47.02 46.66 46.91 2,136,468 +0.04(+0.09%)
Apr 27, 2015 46.91 47.06 46.63 46.86 1,951,730 -0.09(-0.19%)
Apr 24, 2015 47.16 47.30 46.86 46.95 1,624,635 -0.09(-0.19%)
Apr 23, 2015 47.05 47.23 46.86 47.04 1,268,536 -0.10(-0.20%)
Apr 22, 2015 47.18 47.36 46.95 47.13 1,570,312 +0.09(+0.19%)
Apr 21, 2015 47.61 47.75 46.98 47.05 2,380,198 -0.52(-1.08%)
Apr 20, 2015 47.77 48.23 47.30 47.56 2,206,696 +0.13(+0.26%)
Apr 17, 2015 47.61 47.73 47.24 47.44 2,031,657 -0.49(-1.01%)
Apr 16, 2015 47.96 48.15 47.74 47.92 1,698,918 -0.09(-0.18%)
Apr 15, 2015 48.40 48.65 47.97 48.01 1,883,820 -0.30(-0.63%)
Apr 14, 2015 48.20 48.53 48.08 48.31 2,296,824 +0.09(+0.18%)
Apr 13, 2015 48.44 48.50 48.19 48.22 1,313,553 -0.20(-0.41%)
Apr 10, 2015 48.37 48.61 48.16 48.42 2,096,038 +0.18(+0.37%)
Apr 09, 2015 48.26 48.36 48.07 48.25 2,215,481 -0.07(-0.15%)
Apr 08, 2015 48.50 48.50 48.05 48.32 2,649,206 -0.11(-0.23%)
Apr 07, 2015 48.58 48.75 48.34 48.43 2,179,781 -0.21(-0.44%)
Apr 06, 2015 49.03 49.36 48.64 48.64 5,391,755 -0.26(-0.53%)
Apr 02, 2015 48.56 48.90 48.90 48.90 3,314,952 +0.15(+0.30%)
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.