Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.64 48.88 47.42 47.58 159,237 -0.75(-1.55%)
Jun 29, 2015 49.14 49.40 48.21 48.33 108,041 -1.24(-2.50%)
Jun 26, 2015 49.97 49.97 49.07 49.57 158,954 -0.25(-0.50%)
Jun 25, 2015 49.96 50.33 49.39 49.82 97,828 +0.00(+0.00%)
Jun 24, 2015 49.89 49.93 49.55 49.82 129,409 -0.08(-0.16%)
Jun 23, 2015 49.02 49.95 48.66 49.90 305,333 +0.81(+1.65%)
Jun 22, 2015 49.53 49.68 48.72 49.09 136,484 -0.19(-0.39%)
Jun 19, 2015 49.60 49.60 49.03 49.28 158,294 -0.38(-0.77%)
Jun 18, 2015 49.54 49.95 49.32 49.66 102,858 +0.28(+0.57%)
Jun 17, 2015 49.31 49.66 48.93 49.38 79,889 +0.29(+0.59%)
Jun 16, 2015 48.58 49.39 48.39 49.09 102,908 +0.40(+0.82%)
Jun 15, 2015 48.78 48.78 48.10 48.69 143,580 -0.56(-1.14%)
Jun 12, 2015 49.50 49.87 49.13 49.25 90,102 -0.43(-0.87%)
Jun 11, 2015 49.40 49.76 49.16 49.68 75,258 +0.35(+0.71%)
Jun 10, 2015 48.85 49.59 48.72 49.33 110,639 +0.76(+1.56%)
Jun 09, 2015 48.87 49.77 48.32 48.57 74,910 -0.44(-0.90%)
Jun 08, 2015 48.56 49.27 48.43 49.01 134,146 +0.29(+0.60%)
Jun 05, 2015 48.42 48.84 47.59 48.72 174,144 +0.22(+0.45%)
Jun 04, 2015 49.26 49.62 48.37 48.50 100,971 -1.06(-2.14%)
Jun 03, 2015 49.33 49.68 48.90 49.56 128,099 +0.25(+0.51%)
Jun 02, 2015 48.54 49.86 48.42 49.31 204,102 +0.49(+1.00%)
Jun 01, 2015 47.84 49.08 47.70 48.82 229,574 +1.02(+2.13%)
May 29, 2015 47.74 48.11 47.27 47.80 162,262 -0.08(-0.17%)
May 28, 2015 47.52 47.91 47.25 47.88 104,143 +0.34(+0.72%)
May 27, 2015 47.73 47.87 47.27 47.54 147,385 -0.27(-0.56%)
May 26, 2015 47.81 48.05 47.29 47.81 132,597 -0.19(-0.40%)
May 22, 2015 47.75 48.00 48.00 48.00 215,900 +0.21(+0.44%)
May 21, 2015 47.59 48.21 47.21 47.79 198,935 +0.35(+0.74%)
May 20, 2015 48.34 48.50 47.34 47.44 204,037 -1.13(-2.33%)
May 19, 2015 47.80 49.39 47.06 48.57 250,206 +0.20(+0.41%)
May 18, 2015 48.13 48.77 47.82 48.37 127,668 +0.30(+0.62%)
May 15, 2015 47.00 48.45 46.98 48.07 146,175 +1.07(+2.28%)
May 14, 2015 47.15 47.22 46.85 47.00 148,847 +0.08(+0.17%)
May 13, 2015 47.50 47.50 46.60 46.92 89,381 -0.47(-0.99%)
May 12, 2015 48.05 48.17 47.00 47.39 123,419 -0.81(-1.68%)
May 11, 2015 48.64 48.99 48.02 48.20 64,898 -0.39(-0.80%)
May 08, 2015 48.41 48.84 47.97 48.59 77,138 +0.56(+1.17%)
May 07, 2015 48.25 48.56 47.83 48.03 68,426 -0.32(-0.66%)
May 06, 2015 48.24 48.50 47.70 48.35 73,368 +0.11(+0.23%)
May 05, 2015 49.81 49.85 47.78 48.24 114,267 -1.65(-3.31%)
May 04, 2015 50.03 50.50 49.55 49.89 138,359 -0.12(-0.24%)
May 01, 2015 49.74 50.20 49.55 50.01 115,541 +0.43(+0.87%)
Apr 30, 2015 48.93 49.71 48.20 49.58 175,329 +0.22(+0.45%)
Apr 29, 2015 49.56 50.71 49.30 49.36 71,845 -0.60(-1.20%)
Apr 28, 2015 49.94 50.28 49.62 49.96 74,984 -0.09(-0.18%)
Apr 27, 2015 50.34 50.68 49.81 50.05 82,100 -0.02(-0.04%)
Apr 24, 2015 50.40 50.93 49.60 50.07 77,925 -0.15(-0.30%)
Apr 23, 2015 49.88 50.85 49.58 50.22 90,535 +0.28(+0.56%)
Apr 22, 2015 49.87 50.02 49.01 49.94 85,250 +0.08(+0.16%)
Apr 21, 2015 49.56 50.28 49.17 49.86 118,966 +0.48(+0.97%)
Apr 20, 2015 49.52 49.85 49.14 49.38 79,461 +0.16(+0.33%)
Apr 17, 2015 49.23 49.81 48.69 49.22 121,141 -0.33(-0.67%)
Apr 16, 2015 50.09 50.25 49.35 49.55 76,385 -0.60(-1.20%)
Apr 15, 2015 50.36 50.70 49.67 50.15 102,432 -0.07(-0.14%)
Apr 14, 2015 50.05 50.57 49.67 50.22 90,258 -0.05(-0.10%)
Apr 13, 2015 50.29 50.79 50.04 50.27 62,640 +0.09(+0.18%)
Apr 10, 2015 50.63 50.64 49.97 50.18 113,867 -0.19(-0.38%)
Apr 09, 2015 50.59 50.95 49.82 50.37 76,417 -0.32(-0.63%)
Apr 08, 2015 50.53 51.28 50.52 50.69 119,665 +0.02(+0.04%)
Apr 07, 2015 51.17 51.60 50.63 50.67 64,332 -0.57(-1.11%)
Apr 06, 2015 50.65 51.60 50.65 51.24 110,939 +0.33(+0.65%)
Apr 02, 2015 51.27 50.91 50.91 50.91 99,800 -0.36(-0.70%)
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.