Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.00 48.00 47.56 47.75 9,063,125 -0.10(-0.21%)
Jul 30, 2015 48.33 48.34 47.24 47.85 10,000,264 -0.42(-0.86%)
Jul 29, 2015 48.62 48.77 48.25 48.27 9,960,399 -0.31(-0.65%)
Jul 28, 2015 47.40 48.72 47.11 48.58 14,806,003 +1.29(+2.73%)
Jul 27, 2015 46.69 48.40 46.69 47.29 18,828,138 +0.86(+1.85%)
Jul 24, 2015 46.06 47.07 45.93 46.43 19,786,898 -1.66(-3.46%)
Jul 23, 2015 47.91 48.38 47.83 48.10 8,262,036 -0.03(-0.06%)
Jul 22, 2015 47.92 48.19 47.77 48.12 8,360,554 +0.01(+0.03%)
Jul 21, 2015 48.29 48.83 47.89 48.11 7,371,335 -0.18(-0.37%)
Jul 20, 2015 47.74 48.50 47.65 48.29 14,124,103 +0.55(+1.16%)
Jul 17, 2015 47.73 47.83 47.54 47.73 9,004,386 +0.00(+0.00%)
Jul 16, 2015 47.84 47.95 47.63 47.73 10,035,892 +0.16(+0.34%)
Jul 15, 2015 47.61 47.77 47.27 47.57 24,575,942 -0.03(-0.07%)
Jul 14, 2015 47.54 48.10 47.33 47.61 9,718,424 +0.16(+0.33%)
Jul 13, 2015 47.35 47.54 47.18 47.45 8,073,033 +0.58(+1.24%)
Jul 10, 2015 46.67 47.05 46.39 46.87 10,179,245 +0.85(+1.85%)
Jul 09, 2015 46.36 46.66 45.90 46.02 9,625,937 +0.21(+0.46%)
Jul 08, 2015 45.89 46.33 45.75 45.81 7,425,682 -0.61(-1.31%)
Jul 07, 2015 46.32 46.57 45.60 46.42 11,553,323 +0.23(+0.50%)
Jul 06, 2015 45.72 46.71 45.69 46.19 25,153,678 +0.01(+0.01%)
Jul 02, 2015 46.50 46.18 46.18 46.18 9,225,532 -0.20(-0.44%)
Jul 01, 2015 45.97 46.44 45.82 46.38 11,366,165 +0.89(+1.96%)
Jun 30, 2015 46.04 46.19 45.13 45.49 17,172,128 +0.01(+0.01%)
Jun 29, 2015 46.90 47.40 45.41 45.48 17,809,650 -2.22(-4.65%)
Jun 26, 2015 47.36 47.80 47.17 47.70 14,282,845 +0.43(+0.92%)
Jun 25, 2015 47.17 47.65 46.91 47.27 9,145,021 +0.41(+0.87%)
Jun 24, 2015 47.74 47.90 46.73 46.86 13,749,154 -0.54(-1.14%)
Jun 23, 2015 47.40 47.72 47.10 47.40 12,880,351 -0.07(-0.14%)
Jun 22, 2015 47.29 47.80 47.21 47.47 14,674,217 +0.43(+0.92%)
Jun 19, 2015 46.37 47.22 46.37 47.04 14,740,750 +0.34(+0.72%)
Jun 18, 2015 45.89 46.76 45.89 46.70 13,410,639 +0.82(+1.79%)
Jun 17, 2015 45.34 46.03 45.28 45.88 10,896,725 +0.68(+1.50%)
Jun 16, 2015 45.17 45.62 45.10 45.20 7,682,454 -0.09(-0.21%)
Jun 15, 2015 45.13 45.39 44.75 45.30 10,381,710 -0.09(-0.21%)
Jun 12, 2015 45.96 45.99 45.08 45.39 12,185,865 -0.67(-1.45%)
Jun 11, 2015 46.49 46.49 45.80 46.06 11,155,421 -0.14(-0.29%)
Jun 10, 2015 45.81 46.33 45.72 46.20 10,855,704 +0.39(+0.84%)
Jun 09, 2015 45.71 46.09 45.70 45.81 12,012,945 -0.08(-0.18%)
Jun 08, 2015 45.94 46.17 45.72 45.89 15,178,800 +0.26(+0.58%)
Jun 05, 2015 45.35 45.87 45.10 45.63 13,159,294 -0.01(-0.03%)
Jun 04, 2015 45.05 45.95 45.03 45.64 15,567,200 +0.28(+0.61%)
Jun 03, 2015 45.29 45.56 45.10 45.37 30,729,630 +0.26(+0.59%)
Jun 02, 2015 45.16 45.51 44.91 45.10 16,445,681 -0.21(-0.46%)
Jun 01, 2015 45.22 45.54 44.86 45.31 18,355,990 +0.23(+0.51%)
May 29, 2015 45.51 45.71 44.95 45.08 13,960,017 -0.60(-1.30%)
May 28, 2015 45.64 45.72 45.11 45.68 19,041,548 +0.06(+0.13%)
May 27, 2015 45.19 46.03 45.07 45.62 60,234,480 +0.87(+1.94%)
May 26, 2015 44.49 45.36 44.45 44.75 31,069,684 +0.42(+0.95%)
May 22, 2015 44.33 44.33 44.33 44.33 20,740,720 -0.12(-0.26%)
May 21, 2015 44.31 44.55 43.92 44.45 15,588,473 -0.16(-0.36%)
May 20, 2015 44.63 44.82 44.27 44.61 14,705,996 +0.11(+0.24%)
May 19, 2015 44.49 44.76 44.28 44.50 11,333,954 +0.08(+0.18%)
May 18, 2015 44.54 44.62 44.10 44.42 11,607,196 -0.26(-0.58%)
May 15, 2015 44.63 45.03 44.62 44.68 10,024,192 +0.01(+0.03%)
May 14, 2015 44.59 44.86 43.96 44.66 8,668,941 +0.45(+1.03%)
May 13, 2015 43.99 44.22 43.75 44.21 12,583,781 +0.33(+0.76%)
May 12, 2015 43.84 44.19 43.73 43.88 8,754,745 -0.26(-0.60%)
May 11, 2015 44.13 44.55 44.06 44.14 11,785,399 -0.03(-0.06%)
May 08, 2015 44.07 44.55 43.94 44.17 11,138,977 +0.37(+0.83%)
May 07, 2015 43.05 43.88 43.05 43.80 12,759,527 +0.51(+1.19%)
May 06, 2015 43.40 43.69 42.92 43.29 12,520,362 +0.05(+0.13%)
May 05, 2015 43.46 43.94 43.18 43.23 11,279,031 -0.56(-1.27%)
May 04, 2015 43.54 44.30 43.33 43.79 12,545,671 +0.24(+0.56%)
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.