Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.63 45.67 45.00 45.01 590,691 -0.33(-0.73%)
Jun 29, 2015 45.65 46.08 45.32 45.34 303,008 -0.73(-1.58%)
Jun 26, 2015 45.97 46.09 45.86 46.07 889,200 +0.10(+0.22%)
Jun 25, 2015 46.31 46.43 45.89 45.97 422,663 -0.25(-0.54%)
Jun 24, 2015 46.93 47.11 46.20 46.22 314,475 -0.88(-1.87%)
Jun 23, 2015 47.12 47.41 46.88 47.10 573,913 -0.08(-0.17%)
Jun 22, 2015 46.98 47.17 46.68 47.18 746,716 +0.34(+0.73%)
Jun 19, 2015 46.37 47.06 46.11 46.84 973,812 +0.42(+0.90%)
Jun 18, 2015 46.15 46.49 46.15 46.42 375,766 +0.45(+0.98%)
Jun 17, 2015 46.06 46.23 45.74 45.97 362,280 -0.02(-0.04%)
Jun 16, 2015 45.61 46.21 45.53 45.99 507,311 +0.29(+0.63%)
Jun 15, 2015 45.82 45.97 45.60 45.70 440,401 -0.41(-0.89%)
Jun 12, 2015 45.93 46.55 45.78 46.11 577,928 -0.03(-0.07%)
Jun 11, 2015 45.97 46.39 45.97 46.14 390,867 +0.08(+0.17%)
Jun 10, 2015 45.83 46.19 45.82 46.06 483,707 +0.32(+0.70%)
Jun 09, 2015 45.59 45.86 45.41 45.74 377,362 +0.13(+0.29%)
Jun 08, 2015 45.45 45.79 45.36 45.61 666,304 +0.23(+0.51%)
Jun 05, 2015 45.36 45.53 45.14 45.38 483,156 -0.03(-0.07%)
Jun 04, 2015 45.71 45.90 45.34 45.41 450,666 -0.59(-1.28%)
Jun 03, 2015 45.90 46.17 45.75 46.00 419,492 +0.10(+0.22%)
Jun 02, 2015 45.87 45.93 45.56 45.90 452,160 -0.08(-0.17%)
Jun 01, 2015 45.98 46.34 45.44 45.98 434,154 +0.04(+0.09%)
May 29, 2015 46.62 46.75 45.72 45.94 687,283 -0.87(-1.86%)
May 28, 2015 47.03 47.25 46.57 46.81 403,076 -0.32(-0.68%)
May 27, 2015 46.66 47.37 46.66 47.13 862,984 +0.65(+1.40%)
May 26, 2015 46.72 46.92 46.43 46.48 502,299 -0.48(-1.02%)
May 22, 2015 47.05 46.96 46.96 46.96 308,400 -0.16(-0.34%)
May 21, 2015 47.02 47.23 46.80 47.12 582,444 +0.01(+0.02%)
May 20, 2015 47.40 47.51 47.01 47.11 648,675 -0.21(-0.44%)
May 19, 2015 46.54 47.65 46.40 47.32 1,059,963 +0.87(+1.87%)
May 18, 2015 46.05 46.62 46.04 46.45 568,735 +0.27(+0.58%)
May 15, 2015 46.39 46.54 46.14 46.18 441,341 -0.29(-0.62%)
May 14, 2015 46.25 46.55 45.98 46.47 619,285 +0.48(+1.04%)
May 13, 2015 46.05 46.60 45.92 45.99 779,951 +0.02(+0.04%)
May 12, 2015 46.23 46.23 45.85 45.97 829,683 -0.53(-1.14%)
May 11, 2015 45.84 46.52 45.78 46.50 776,918 +0.57(+1.24%)
May 08, 2015 46.09 46.51 45.88 45.93 729,919 +0.04(+0.09%)
May 07, 2015 45.30 45.98 45.14 45.89 763,044 +0.53(+1.17%)
May 06, 2015 45.31 45.58 44.92 45.36 998,076 +0.16(+0.35%)
May 05, 2015 45.56 45.76 44.91 45.20 926,345 -0.33(-0.72%)
May 04, 2015 45.83 45.91 45.46 45.53 798,044 -0.10(-0.22%)
May 01, 2015 45.25 45.99 45.25 45.63 925,854 +0.63(+1.40%)
Apr 30, 2015 44.34 45.13 44.19 45.00 1,344,526 +0.52(+1.17%)
Apr 29, 2015 44.82 44.98 44.13 44.48 807,302 -0.37(-0.82%)
Apr 28, 2015 44.80 44.90 44.47 44.85 698,226 +0.07(+0.16%)
Apr 27, 2015 45.66 45.66 44.47 44.78 1,407,352 -0.78(-1.71%)
Apr 24, 2015 44.93 45.74 44.64 45.56 1,304,811 +0.84(+1.88%)
Apr 23, 2015 47.01 47.22 43.85 44.72 2,264,966 +0.72(+1.64%)
Apr 22, 2015 43.82 44.04 43.50 44.00 1,354,877 +0.09(+0.20%)
Apr 21, 2015 44.33 44.62 43.87 43.91 731,710 -0.38(-0.86%)
Apr 20, 2015 44.30 44.84 44.25 44.29 1,007,539 +0.29(+0.66%)
Apr 17, 2015 44.14 44.16 43.79 44.00 877,395 -0.35(-0.79%)
Apr 16, 2015 44.31 44.58 43.91 44.35 899,532 -0.03(-0.07%)
Apr 15, 2015 45.54 45.69 44.36 44.38 1,608,451 -1.08(-2.38%)
Apr 14, 2015 45.73 46.00 45.32 45.46 793,478 -0.34(-0.74%)
Apr 13, 2015 46.25 46.41 45.73 45.80 837,778 -0.50(-1.08%)
Apr 10, 2015 46.46 46.66 46.13 46.30 1,130,260 +0.54(+1.18%)
Apr 09, 2015 45.07 45.80 45.07 45.76 1,353,550 +0.75(+1.67%)
Apr 08, 2015 44.94 45.16 44.65 45.01 1,412,094 +0.06(+0.13%)
Apr 07, 2015 45.18 45.54 44.91 44.95 854,036 -0.27(-0.60%)
Apr 06, 2015 44.55 45.52 44.55 45.22 1,711,043 -0.31(-0.68%)
Apr 02, 2015 45.43 45.53 45.53 45.53 1,031,900 -0.16(-0.35%)
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.