Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.74 43.81 43.63 43.81 623 +0.53(+1.22%)
Jul 30, 2015 43.30 43.30 43.03 43.28 1,194 -0.64(-1.46%)
Jul 29, 2015 43.20 44.03 43.20 43.92 8,022 +0.72(+1.67%)
Jul 28, 2015 43.20 43.20 42.82 43.20 1,989 +0.54(+1.27%)
Jul 27, 2015 43.06 43.29 42.65 42.66 10,985 -0.75(-1.73%)
Jul 24, 2015 43.63 43.80 43.16 43.41 2,620 -0.84(-1.90%)
Jul 23, 2015 45.00 45.10 44.25 44.25 1,771 -1.09(-2.40%)
Jul 22, 2015 46.13 46.13 45.23 45.34 6,528 -1.07(-2.30%)
Jul 21, 2015 46.40 46.51 46.40 46.40 2,500 -0.23(-0.49%)
Jul 20, 2015 46.75 46.75 46.34 46.63 2,397 -0.12(-0.26%)
Jul 17, 2015 47.17 47.17 46.73 46.75 6,558 -0.78(-1.64%)
Jul 15, 2015 47.47 47.80 47.39 47.53 52 -0.78(-1.61%)
Jul 14, 2015 47.52 48.31 47.52 48.31 6,631 +0.27(+0.56%)
Jul 13, 2015 47.42 48.04 47.33 48.04 1,902 +0.98(+2.09%)
Jul 10, 2015 47.21 47.23 47.06 47.06 1,885 +0.66(+1.41%)
Jul 09, 2015 46.80 46.80 46.40 46.40 900 +0.39(+0.85%)
Jul 08, 2015 46.29 46.29 46.01 46.01 932 -0.51(-1.10%)
Jul 07, 2015 46.28 46.52 46.15 46.52 1,720 -0.58(-1.23%)
Jul 06, 2015 47.09 47.29 47.09 47.10 2,640 -1.12(-2.32%)
Jul 02, 2015 47.60 48.22 48.22 48.22 7,900 +0.95(+2.01%)
Jul 01, 2015 48.32 48.32 47.27 47.27 1,346 -0.91(-1.89%)
Jun 30, 2015 47.85 48.18 47.70 48.18 2,762 +0.37(+0.77%)
Jun 29, 2015 47.81 47.81 47.81 47.81 495 -0.82(-1.69%)
Jun 26, 2015 48.35 48.64 48.35 48.63 696 +0.36(+0.75%)
Jun 25, 2015 48.80 48.80 48.27 48.27 794 -0.54(-1.10%)
Jun 24, 2015 49.25 49.25 48.76 48.81 2,369 -0.26(-0.53%)
Jun 23, 2015 49.01 49.07 49.01 49.07 1,029 -0.28(-0.57%)
Jun 22, 2015 49.52 49.52 49.03 49.35 4,509 +0.79(+1.62%)
Jun 19, 2015 49.01 49.02 48.56 48.56 3,287 -1.58(-3.15%)
Jun 18, 2015 49.87 50.14 49.72 50.14 1,582 +0.78(+1.58%)
Jun 17, 2015 48.81 49.36 48.81 49.36 682 +0.13(+0.27%)
Jun 16, 2015 48.60 49.23 48.60 49.23 2,428 +0.33(+0.67%)
Jun 15, 2015 48.65 48.90 48.65 48.90 808 +0.01(+0.02%)
Jun 12, 2015 48.89 48.89 48.89 48.89 662 -0.51(-1.03%)
Jun 10, 2015 49.37 49.40 49.37 49.40 322 +0.85(+1.75%)
Jun 09, 2015 48.55 48.55 48.55 48.55 343 -0.11(-0.23%)
Jun 08, 2015 48.66 48.66 48.66 48.66 609 +0.64(+1.33%)
Jun 05, 2015 48.00 48.27 48.00 48.02 5,045 -0.38(-0.79%)
Jun 04, 2015 48.35 48.60 48.35 48.40 2,266 -0.51(-1.05%)
Jun 03, 2015 49.57 49.57 48.91 48.91 504 -0.70(-1.40%)
Jun 02, 2015 49.11 49.61 49.11 49.61 1,108 +1.22(+2.52%)
Jun 01, 2015 48.63 48.63 48.36 48.39 2,002 -0.39(-0.80%)
May 29, 2015 49.13 49.13 48.78 48.78 1,576 -0.08(-0.17%)
May 28, 2015 49.17 49.17 48.65 48.86 1,128 -0.37(-0.74%)
May 27, 2015 49.07 49.23 48.84 49.23 1,686 -0.09(-0.18%)
May 26, 2015 49.75 49.75 49.23 49.32 3,032 -1.81(-3.53%)
May 21, 2015 51.37 51.13 51.13 51.13 1,300 -0.37(-0.71%)
May 20, 2015 51.35 51.49 51.35 51.49 677 -0.01(-0.02%)
May 19, 2015 51.88 51.88 51.50 51.50 821 -1.11(-2.11%)
May 18, 2015 53.18 53.18 52.61 52.61 757 -0.73(-1.37%)
May 15, 2015 52.92 53.38 52.92 53.34 1,339 +0.66(+1.25%)
May 14, 2015 52.81 52.96 52.64 52.68 1,230 +0.53(+1.02%)
May 13, 2015 52.26 52.26 52.15 52.15 1,030 -0.39(-0.74%)
May 12, 2015 52.66 52.66 52.54 52.54 1,314 -0.21(-0.40%)
May 11, 2015 52.96 52.96 52.73 52.75 1,878 -0.55(-1.03%)
May 08, 2015 52.61 53.30 52.61 53.30 26,367 +0.88(+1.67%)
May 07, 2015 52.64 52.64 52.10 52.42 1,908 +0.36(+0.70%)
May 06, 2015 52.06 52.06 52.06 52.06 196 -0.40(-0.77%)
May 05, 2015 52.09 52.46 52.09 52.46 660 +0.36(+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.