Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.42 52.62 52.12 52.30 5,594,543 +0.10(+0.18%)
Jul 30, 2015 52.17 52.38 51.72 52.20 6,162,311 +0.04(+0.08%)
Jul 29, 2015 51.55 52.35 51.52 52.16 7,534,033 +0.66(+1.28%)
Jul 28, 2015 50.87 51.70 50.77 51.50 7,654,043 +0.79(+1.56%)
Jul 27, 2015 51.02 51.25 50.36 50.71 7,323,045 -0.57(-1.12%)
Jul 24, 2015 51.83 51.83 51.05 51.29 6,573,399 -0.46(-0.89%)
Jul 23, 2015 51.97 52.06 51.66 51.74 7,396,870 -0.04(-0.08%)
Jul 22, 2015 51.23 51.84 51.23 51.78 6,558,953 +0.50(+0.97%)
Jul 21, 2015 51.28 51.55 51.16 51.29 5,096,243 -0.06(-0.12%)
Jul 20, 2015 51.41 51.54 51.21 51.35 6,585,362 +0.15(+0.29%)
Jul 17, 2015 51.00 51.28 50.79 51.20 5,007,031 +0.21(+0.41%)
Jul 16, 2015 51.18 51.24 50.77 50.99 4,776,139 +0.20(+0.39%)
Jul 15, 2015 50.84 51.01 50.70 50.79 5,526,560 -0.20(-0.39%)
Jul 14, 2015 51.22 51.32 50.80 50.99 6,124,049 -0.03(-0.06%)
Jul 13, 2015 50.49 51.09 50.29 51.02 5,560,385 +0.86(+1.71%)
Jul 10, 2015 50.17 50.29 49.73 50.16 5,684,329 +0.49(+0.99%)
Jul 09, 2015 50.04 50.35 49.56 49.67 6,794,993 +0.08(+0.16%)
Jul 08, 2015 50.03 50.27 49.47 49.60 7,416,111 -0.92(-1.82%)
Jul 07, 2015 49.96 50.53 49.50 50.51 7,939,126 +0.66(+1.32%)
Jul 06, 2015 49.52 50.16 49.48 49.86 5,498,126 -0.01(-0.03%)
Jul 02, 2015 49.89 49.87 49.87 49.87 12,998,654 +0.20(+0.40%)
Jul 01, 2015 49.45 49.67 49.29 49.67 6,524,830 +0.64(+1.31%)
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%)
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.