Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.89 48.89 48.44 48.64 8,897,532 -0.10(-0.21%)
Jul 30, 2015 49.23 49.24 48.12 48.74 9,817,548 -0.42(-0.86%)
Jul 29, 2015 49.53 49.68 49.14 49.17 9,778,412 -0.32(-0.65%)
Jul 28, 2015 48.28 49.63 47.99 49.48 14,535,481 +1.31(+2.73%)
Jul 27, 2015 47.56 49.30 47.56 48.17 18,484,126 +0.88(+1.85%)
Jul 24, 2015 46.91 47.95 46.79 47.30 19,425,368 -1.70(-3.46%)
Jul 23, 2015 48.80 49.28 48.72 48.99 8,111,079 -0.03(-0.06%)
Jul 22, 2015 48.81 49.08 48.66 49.02 8,207,797 +0.01(+0.03%)
Jul 21, 2015 49.19 49.74 48.78 49.01 7,236,653 -0.18(-0.37%)
Jul 20, 2015 48.63 49.40 48.53 49.19 13,866,041 +0.56(+1.16%)
Jul 17, 2015 48.62 48.72 48.42 48.62 8,839,866 +0.00(+0.00%)
Jul 16, 2015 48.73 48.84 48.51 48.62 9,852,525 +0.17(+0.34%)
Jul 15, 2015 48.50 48.66 48.15 48.46 24,126,914 -0.03(-0.07%)
Jul 14, 2015 48.43 48.99 48.21 48.49 9,540,858 +0.16(+0.33%)
Jul 13, 2015 48.23 48.42 48.05 48.33 7,925,529 +0.59(+1.24%)
Jul 10, 2015 47.54 47.93 47.26 47.74 9,993,259 +0.87(+1.85%)
Jul 09, 2015 47.22 47.53 46.76 46.87 9,450,061 +0.21(+0.46%)
Jul 08, 2015 46.75 47.20 46.60 46.66 7,290,007 -0.62(-1.31%)
Jul 07, 2015 47.18 47.44 46.44 47.28 11,342,231 +0.23(+0.50%)
Jul 06, 2015 46.57 47.58 46.54 47.04 24,694,092 +0.01(+0.01%)
Jul 02, 2015 47.36 47.04 47.04 47.04 9,056,972 -0.21(-0.44%)
Jul 01, 2015 46.82 47.31 46.67 47.24 11,158,493 +0.91(+1.96%)
Jun 30, 2015 46.89 47.04 45.97 46.33 16,858,374 +0.01(+0.01%)
Jun 29, 2015 47.77 48.29 46.26 46.33 17,484,248 -2.26(-4.66%)
Jun 26, 2015 48.24 48.69 48.05 48.59 14,021,882 +0.44(+0.92%)
Jun 25, 2015 48.04 48.53 47.78 48.15 8,977,932 +0.41(+0.87%)
Jun 24, 2015 48.63 48.79 47.60 47.73 13,497,942 -0.55(-1.14%)
Jun 23, 2015 48.28 48.61 47.97 48.29 12,645,013 -0.07(-0.14%)
Jun 22, 2015 48.17 48.69 48.09 48.35 14,406,103 +0.44(+0.92%)
Jun 19, 2015 47.24 48.10 47.24 47.91 14,471,420 +0.34(+0.72%)
Jun 18, 2015 46.75 47.63 46.75 47.57 13,165,612 +0.83(+1.79%)
Jun 17, 2015 46.18 46.89 46.12 46.73 10,697,630 +0.69(+1.50%)
Jun 16, 2015 46.01 46.47 45.94 46.04 7,542,088 -0.10(-0.21%)
Jun 15, 2015 45.97 46.24 45.58 46.14 10,192,025 -0.10(-0.21%)
Jun 12, 2015 46.82 46.84 45.92 46.24 11,963,216 -0.68(-1.46%)
Jun 11, 2015 47.35 47.35 46.65 46.92 10,951,600 -0.14(-0.29%)
Jun 10, 2015 46.66 47.20 46.58 47.06 10,657,359 +0.39(+0.84%)
Jun 09, 2015 46.56 46.95 46.55 46.67 11,793,456 -0.08(-0.18%)
Jun 08, 2015 46.80 47.03 46.57 46.75 14,901,467 +0.27(+0.58%)
Jun 05, 2015 46.19 46.72 45.94 46.48 12,918,859 -0.01(-0.03%)
Jun 04, 2015 45.89 46.80 45.87 46.49 15,282,770 +0.28(+0.61%)
Jun 03, 2015 46.13 46.41 45.94 46.21 30,168,166 +0.27(+0.59%)
Jun 02, 2015 46.00 46.36 45.74 45.94 16,145,200 -0.21(-0.46%)
Jun 01, 2015 46.07 46.38 45.69 46.16 18,020,606 +0.23(+0.51%)
May 29, 2015 46.35 46.56 45.78 45.92 13,704,953 -0.61(-1.30%)
May 28, 2015 46.49 46.57 45.95 46.53 18,693,638 +0.06(+0.13%)
May 27, 2015 46.03 46.89 45.91 46.47 59,133,932 +0.88(+1.94%)
May 26, 2015 45.32 46.20 45.28 45.58 30,502,008 +0.43(+0.95%)
May 22, 2015 45.16 45.16 45.16 45.16 20,361,764 -0.12(-0.26%)
May 21, 2015 45.13 45.38 44.73 45.27 15,303,655 -0.17(-0.36%)
May 20, 2015 45.46 45.65 45.09 45.44 14,437,302 +0.11(+0.24%)
May 19, 2015 45.31 45.60 45.10 45.33 11,126,870 +0.08(+0.18%)
May 18, 2015 45.37 45.45 44.92 45.24 11,395,120 -0.26(-0.58%)
May 15, 2015 45.47 45.87 45.45 45.51 9,841,039 +0.01(+0.03%)
May 14, 2015 45.42 45.70 44.78 45.49 8,510,550 +0.46(+1.03%)
May 13, 2015 44.81 45.04 44.57 45.03 12,353,862 +0.34(+0.76%)
May 12, 2015 44.65 45.01 44.54 44.69 8,594,786 -0.27(-0.60%)
May 11, 2015 44.96 45.38 44.88 44.96 11,570,067 -0.03(-0.06%)
May 08, 2015 44.89 45.38 44.76 44.99 10,935,455 +0.37(+0.83%)
May 07, 2015 43.85 44.69 43.85 44.62 12,526,396 +0.52(+1.19%)
May 06, 2015 44.21 44.50 43.72 44.09 12,291,601 +0.06(+0.13%)
May 05, 2015 44.27 44.76 43.98 44.04 11,072,951 -0.57(-1.27%)
May 04, 2015 44.36 45.13 44.14 44.60 12,316,448 +0.25(+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.