Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.83 47.87 46.77 47.25 557,038 +0.30(+0.65%)
Aug 28, 2015 46.20 47.07 46.20 46.94 280,605 +0.45(+0.97%)
Aug 27, 2015 46.53 46.88 45.58 46.49 440,936 +0.29(+0.64%)
Aug 26, 2015 45.87 46.32 44.84 46.20 351,180 +1.34(+2.99%)
Aug 25, 2015 45.89 46.17 44.82 44.86 478,439 -0.24(-0.54%)
Aug 24, 2015 44.27 46.74 43.91 45.10 594,811 -1.71(-3.64%)
Aug 21, 2015 47.55 47.68 46.50 46.81 347,404 -1.13(-2.37%)
Aug 20, 2015 48.63 48.83 47.87 47.94 274,460 -1.20(-2.45%)
Aug 19, 2015 49.50 49.50 48.94 49.14 313,572 -0.42(-0.84%)
Aug 18, 2015 49.34 49.64 49.13 49.56 273,518 +0.13(+0.26%)
Aug 17, 2015 48.40 49.43 48.17 49.43 238,988 +0.83(+1.71%)
Aug 14, 2015 48.49 48.86 48.28 48.60 188,045 +0.16(+0.34%)
Aug 13, 2015 47.87 48.61 47.53 48.43 194,701 +0.59(+1.23%)
Aug 12, 2015 47.91 48.19 46.95 47.84 328,567 -0.59(-1.22%)
Aug 11, 2015 48.65 48.71 48.10 48.43 256,809 -0.71(-1.44%)
Aug 10, 2015 48.66 49.20 48.42 49.14 370,851 +0.67(+1.37%)
Aug 07, 2015 48.08 48.53 47.97 48.48 272,503 +0.31(+0.65%)
Aug 06, 2015 48.70 48.70 47.74 48.16 233,868 -0.48(-1.00%)
Aug 05, 2015 47.95 48.93 47.94 48.65 319,051 +0.72(+1.50%)
Aug 04, 2015 48.15 48.43 47.82 47.93 263,352 -0.27(-0.56%)
Aug 03, 2015 48.36 48.38 47.84 48.20 273,816 -0.17(-0.36%)
Jul 31, 2015 48.29 48.59 47.87 48.37 308,688 +0.24(+0.50%)
Jul 30, 2015 47.58 48.22 47.24 48.13 262,732 +0.40(+0.83%)
Jul 29, 2015 47.09 47.81 47.09 47.73 259,397 +0.56(+1.19%)
Jul 28, 2015 46.80 47.23 46.40 47.17 255,950 +0.53(+1.13%)
Jul 27, 2015 47.20 47.28 46.52 46.64 343,242 -0.83(-1.75%)
Jul 24, 2015 47.96 48.12 47.39 47.47 423,734 -0.51(-1.06%)
Jul 23, 2015 47.95 48.77 47.88 47.98 457,856 +0.04(+0.09%)
Jul 22, 2015 47.14 48.29 46.86 47.94 390,893 +0.69(+1.47%)
Jul 21, 2015 47.32 47.68 47.20 47.25 405,497 -0.13(-0.27%)
Jul 20, 2015 47.71 47.80 47.31 47.38 227,562 -0.37(-0.78%)
Jul 17, 2015 48.04 48.04 47.49 47.75 244,929 -0.22(-0.45%)
Jul 16, 2015 48.44 48.44 47.84 47.97 411,701 -0.28(-0.57%)
Jul 15, 2015 48.55 48.76 48.17 48.24 310,499 -0.32(-0.66%)
Jul 14, 2015 48.70 48.84 48.39 48.56 381,924 -0.24(-0.50%)
Jul 13, 2015 48.72 49.06 48.44 48.81 474,488 +0.45(+0.93%)
Jul 10, 2015 48.56 48.56 48.05 48.36 409,289 +0.45(+0.94%)
Jul 09, 2015 48.55 48.55 47.65 47.91 516,532 +0.01(+0.02%)
Jul 08, 2015 48.43 48.94 47.76 47.90 442,408 -0.97(-1.98%)
Jul 07, 2015 48.99 48.99 48.21 48.87 577,433 +0.22(+0.44%)
Jul 06, 2015 48.18 48.74 48.10 48.65 1,345,389 +0.12(+0.25%)
Jul 02, 2015 48.81 48.53 48.53 48.53 571,710 -0.46(-0.94%)
Jul 01, 2015 49.15 49.24 48.62 48.99 658,432 +0.27(+0.55%)
Jun 30, 2015 49.55 49.55 48.38 48.72 726,687 -0.42(-0.85%)
Jun 29, 2015 49.75 49.75 48.99 49.13 612,185 -1.08(-2.15%)
Jun 26, 2015 50.19 50.30 49.98 50.22 538,867 +0.16(+0.33%)
Jun 25, 2015 50.16 50.47 49.55 50.05 539,116 +0.31(+0.63%)
Jun 24, 2015 50.26 50.63 49.67 49.74 287,526 -0.48(-0.95%)
Jun 23, 2015 50.08 50.33 49.86 50.22 487,732 +0.24(+0.48%)
Jun 22, 2015 50.41 50.41 49.62 49.98 807,302 +0.01(+0.02%)
Jun 19, 2015 49.97 50.34 49.71 49.97 634,858 -0.16(-0.31%)
Jun 18, 2015 49.83 50.47 49.69 50.12 565,386 +0.37(+0.74%)
Jun 17, 2015 49.81 50.03 49.46 49.75 477,203 -0.04(-0.09%)
Jun 16, 2015 49.67 49.82 49.40 49.79 458,465 +0.25(+0.50%)
Jun 15, 2015 50.06 50.25 49.35 49.54 714,929 -0.97(-1.93%)
Jun 12, 2015 50.04 50.59 49.94 50.52 372,092 +0.35(+0.70%)
Jun 11, 2015 49.78 50.44 49.78 50.16 613,581 +0.41(+0.81%)
Jun 10, 2015 50.03 50.18 49.62 49.76 637,253 +0.14(+0.28%)
Jun 09, 2015 49.97 50.16 49.57 49.62 624,478 -0.36(-0.72%)
Jun 08, 2015 49.47 50.25 48.85 49.98 1,132,038 +0.36(+0.73%)
Jun 05, 2015 50.68 50.78 49.38 49.62 1,913,958 -3.33(-6.28%)
Jun 04, 2015 53.46 53.82 52.65 52.95 471,001 -0.77(-1.43%)
Jun 03, 2015 53.29 53.77 53.00 53.71 477,337 +0.47(+0.89%)
Jun 02, 2015 52.68 53.51 52.63 53.24 374,828 +0.28(+0.52%)
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.