Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.16 47.39 45.97 46.13 164,244 -0.73(-1.55%)
Jun 29, 2015 47.64 47.89 46.74 46.86 111,438 -1.20(-2.50%)
Jun 26, 2015 48.45 48.45 47.57 48.06 163,953 -0.24(-0.50%)
Jun 25, 2015 48.44 48.80 47.88 48.30 100,904 +0.00(+0.00%)
Jun 24, 2015 48.37 48.41 48.04 48.30 133,478 -0.08(-0.16%)
Jun 23, 2015 47.53 48.43 47.18 48.38 314,935 +0.79(+1.65%)
Jun 22, 2015 48.02 48.17 47.23 47.59 140,776 -0.18(-0.39%)
Jun 19, 2015 48.09 48.09 47.53 47.78 163,272 -0.37(-0.77%)
Jun 18, 2015 48.03 48.43 47.82 48.15 106,092 +0.27(+0.57%)
Jun 17, 2015 47.81 48.15 47.44 47.87 82,401 +0.28(+0.59%)
Jun 16, 2015 47.10 47.88 46.91 47.59 106,144 +0.39(+0.82%)
Jun 15, 2015 47.29 47.29 46.63 47.21 148,095 -0.54(-1.14%)
Jun 12, 2015 47.99 48.35 47.63 47.75 92,935 -0.42(-0.87%)
Jun 11, 2015 47.89 48.24 47.66 48.17 77,624 +0.34(+0.71%)
Jun 10, 2015 47.36 48.08 47.23 47.83 114,118 +0.74(+1.56%)
Jun 09, 2015 47.38 48.25 46.85 47.09 77,265 -0.43(-0.90%)
Jun 08, 2015 47.08 47.77 46.95 47.52 138,364 +0.28(+0.60%)
Jun 05, 2015 46.94 47.35 46.14 47.23 179,620 +0.21(+0.45%)
Jun 04, 2015 47.76 48.11 46.90 47.02 104,146 -1.03(-2.14%)
Jun 03, 2015 47.83 48.17 47.41 48.05 132,127 +0.24(+0.51%)
Jun 02, 2015 47.06 48.34 46.94 47.81 210,520 +0.48(+1.00%)
Jun 01, 2015 46.38 47.58 46.25 47.33 236,794 +0.99(+2.13%)
May 29, 2015 46.28 46.64 45.83 46.34 167,365 -0.08(-0.17%)
May 28, 2015 46.07 46.45 45.81 46.42 107,418 +0.33(+0.72%)
May 27, 2015 46.27 46.41 45.83 46.09 152,020 -0.26(-0.56%)
May 26, 2015 46.35 46.58 45.85 46.35 136,767 -0.18(-0.40%)
May 22, 2015 46.29 46.54 46.54 46.54 222,689 +0.20(+0.44%)
May 21, 2015 46.14 46.74 45.77 46.33 205,191 +0.34(+0.74%)
May 20, 2015 46.87 47.03 45.90 45.99 210,453 -1.10(-2.33%)
May 19, 2015 46.34 47.88 45.62 47.09 258,074 +0.19(+0.41%)
May 18, 2015 46.66 47.28 46.36 46.90 131,683 +0.29(+0.62%)
May 15, 2015 45.57 46.97 45.55 46.60 150,772 +1.04(+2.28%)
May 14, 2015 45.71 45.78 45.42 45.57 153,528 +0.08(+0.17%)
May 13, 2015 46.05 46.05 45.18 45.49 92,192 -0.46(-0.99%)
May 12, 2015 46.58 46.71 45.57 45.95 127,300 -0.79(-1.68%)
May 11, 2015 47.16 47.50 46.56 46.73 66,939 -0.38(-0.80%)
May 08, 2015 46.93 47.35 46.51 47.11 79,563 +0.54(+1.17%)
May 07, 2015 46.78 47.08 46.37 46.57 70,577 -0.31(-0.66%)
May 06, 2015 46.77 47.02 46.25 46.88 75,675 +0.11(+0.23%)
May 05, 2015 48.29 48.33 46.32 46.77 117,860 -1.60(-3.31%)
May 04, 2015 48.50 48.96 48.04 48.37 142,710 -0.12(-0.24%)
May 01, 2015 48.22 48.67 48.04 48.49 119,174 +0.42(+0.87%)
Apr 30, 2015 47.44 48.19 46.73 48.07 180,843 +0.21(+0.45%)
Apr 29, 2015 48.05 49.16 47.80 47.85 74,104 -0.58(-1.20%)
Apr 28, 2015 48.42 48.75 48.11 48.44 77,342 -0.09(-0.18%)
Apr 27, 2015 48.81 49.13 48.29 48.52 84,682 -0.02(-0.04%)
Apr 24, 2015 48.86 49.37 48.09 48.54 80,375 -0.15(-0.30%)
Apr 23, 2015 48.36 49.30 48.07 48.69 93,382 +0.27(+0.56%)
Apr 22, 2015 48.35 48.49 47.52 48.42 87,931 +0.08(+0.16%)
Apr 21, 2015 48.05 48.75 47.67 48.34 122,707 +0.47(+0.97%)
Apr 20, 2015 48.01 48.33 47.64 47.87 81,960 +0.16(+0.33%)
Apr 17, 2015 47.73 48.29 47.21 47.72 124,950 -0.32(-0.67%)
Apr 16, 2015 48.56 48.72 47.85 48.04 78,787 -0.58(-1.20%)
Apr 15, 2015 48.82 49.15 48.16 48.62 105,653 -0.07(-0.14%)
Apr 14, 2015 48.52 49.03 48.16 48.69 93,096 -0.05(-0.10%)
Apr 13, 2015 48.76 49.24 48.51 48.74 64,610 +0.09(+0.18%)
Apr 10, 2015 49.09 49.10 48.45 48.65 117,448 -0.18(-0.38%)
Apr 09, 2015 49.05 49.40 48.30 48.83 78,820 -0.31(-0.63%)
Apr 08, 2015 48.99 49.72 48.98 49.14 123,428 +0.02(+0.04%)
Apr 07, 2015 49.61 50.03 49.09 49.12 66,355 -0.55(-1.11%)
Apr 06, 2015 49.11 50.03 49.11 49.68 114,427 +0.32(+0.65%)
Apr 02, 2015 49.71 49.36 49.36 49.36 102,938 -0.35(-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.