Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.39 52.59 52.09 52.27 5,597,917 +0.10(+0.18%)
Jul 30, 2015 52.14 52.35 51.69 52.17 6,166,028 +0.04(+0.08%)
Jul 29, 2015 51.52 52.32 51.49 52.13 7,538,577 +0.66(+1.28%)
Jul 28, 2015 50.84 51.67 50.74 51.47 7,658,660 +0.79(+1.56%)
Jul 27, 2015 50.99 51.22 50.33 50.68 7,327,461 -0.57(-1.12%)
Jul 24, 2015 51.79 51.79 51.02 51.25 6,577,364 -0.46(-0.89%)
Jul 23, 2015 51.94 52.03 51.63 51.71 7,401,332 -0.04(-0.08%)
Jul 22, 2015 51.20 51.81 51.20 51.75 6,562,909 +0.50(+0.97%)
Jul 21, 2015 51.25 51.52 51.13 51.25 5,099,317 -0.06(-0.12%)
Jul 20, 2015 51.38 51.51 51.18 51.32 6,589,334 +0.15(+0.29%)
Jul 17, 2015 50.97 51.25 50.76 51.17 5,010,050 +0.21(+0.41%)
Jul 16, 2015 51.15 51.21 50.74 50.96 4,779,020 +0.20(+0.39%)
Jul 15, 2015 50.81 50.98 50.66 50.76 5,529,893 -0.20(-0.39%)
Jul 14, 2015 51.19 51.29 50.77 50.96 6,127,742 -0.03(-0.06%)
Jul 13, 2015 50.46 51.05 50.26 50.99 5,563,739 +0.86(+1.71%)
Jul 10, 2015 50.14 50.26 49.70 50.13 5,687,757 +0.49(+0.99%)
Jul 09, 2015 50.01 50.32 49.53 49.64 6,799,091 +0.08(+0.16%)
Jul 08, 2015 50.00 50.24 49.44 49.57 7,420,583 -0.92(-1.82%)
Jul 07, 2015 49.93 50.50 49.47 50.48 7,943,914 +0.66(+1.32%)
Jul 06, 2015 49.49 50.13 49.45 49.83 5,501,442 -0.01(-0.03%)
Jul 02, 2015 49.86 49.84 49.84 49.84 13,006,494 +0.20(+0.40%)
Jul 01, 2015 49.42 49.64 49.26 49.64 6,528,766 +0.64(+1.31%)
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%)
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.