Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.50 52.70 52.19 52.37 5,586,594 +0.10(+0.18%)
Jul 30, 2015 52.25 52.45 51.79 52.28 6,153,555 +0.04(+0.08%)
Jul 29, 2015 51.63 52.43 51.59 52.24 7,523,327 +0.66(+1.28%)
Jul 28, 2015 50.94 51.78 50.84 51.58 7,643,167 +0.79(+1.56%)
Jul 27, 2015 51.09 51.33 50.43 50.79 7,312,639 -0.57(-1.12%)
Jul 24, 2015 51.90 51.90 51.12 51.36 6,564,059 -0.46(-0.89%)
Jul 23, 2015 52.04 52.14 51.73 51.82 7,386,360 -0.04(-0.08%)
Jul 22, 2015 51.30 51.92 51.30 51.86 6,549,633 +0.50(+0.97%)
Jul 21, 2015 51.35 51.62 51.24 51.36 5,089,002 -0.06(-0.12%)
Jul 20, 2015 51.49 51.61 51.28 51.42 6,576,005 +0.15(+0.29%)
Jul 17, 2015 51.08 51.35 50.86 51.27 4,999,916 +0.21(+0.41%)
Jul 16, 2015 51.25 51.32 50.84 51.06 4,769,353 +0.20(+0.39%)
Jul 15, 2015 50.91 51.09 50.77 50.86 5,518,707 -0.20(-0.39%)
Jul 14, 2015 51.29 51.39 50.87 51.06 6,115,347 -0.03(-0.06%)
Jul 13, 2015 50.56 51.16 50.36 51.09 5,552,484 +0.86(+1.71%)
Jul 10, 2015 50.24 50.36 49.80 50.24 5,676,252 +0.49(+0.99%)
Jul 09, 2015 50.11 50.42 49.63 49.74 6,785,338 +0.08(+0.16%)
Jul 08, 2015 50.10 50.34 49.54 49.67 7,405,573 -0.92(-1.81%)
Jul 07, 2015 50.04 50.60 49.57 50.59 7,927,845 +0.66(+1.32%)
Jul 06, 2015 49.59 50.23 49.55 49.93 5,490,314 -0.01(-0.03%)
Jul 02, 2015 49.96 49.94 49.94 49.94 12,980,183 +0.20(+0.40%)
Jul 01, 2015 49.52 49.74 49.36 49.74 6,515,559 +0.64(+1.31%)
Jun 30, 2015 49.48 49.49 49.00 49.10 8,284,336 +0.16(+0.33%)
Jun 29, 2015 49.67 49.77 48.94 48.94 9,903,838 -0.93(-1.86%)
Jun 26, 2015 49.26 50.15 47.83 49.87 22,316,698 +2.04(+4.27%)
Jun 25, 2015 48.55 48.55 47.58 47.83 11,865,476 -0.45(-0.94%)
Jun 24, 2015 48.73 48.80 48.20 48.28 5,560,024 -0.45(-0.91%)
Jun 23, 2015 48.73 48.75 48.55 48.73 6,525,754 +0.19(+0.38%)
Jun 22, 2015 48.57 48.84 48.48 48.54 4,605,397 +0.12(+0.24%)
Jun 19, 2015 48.19 48.57 48.19 48.42 8,014,227 +0.24(+0.50%)
Jun 18, 2015 47.75 48.49 47.73 48.18 6,259,660 +0.57(+1.19%)
Jun 17, 2015 47.61 47.80 47.31 47.61 4,479,806 +0.09(+0.18%)
Jun 16, 2015 47.04 47.72 47.02 47.53 5,537,586 +0.55(+1.17%)
Jun 15, 2015 46.86 47.20 46.69 46.98 5,392,269 -0.20(-0.41%)
Jun 12, 2015 47.07 47.32 46.92 47.17 4,546,406 -0.05(-0.10%)
Jun 11, 2015 47.77 47.78 47.03 47.22 6,795,927 +0.25(+0.52%)
Jun 10, 2015 46.29 47.29 46.21 46.97 6,897,315 +0.90(+1.96%)
Jun 09, 2015 46.13 46.33 45.81 46.07 3,824,252 -0.04(-0.09%)
Jun 08, 2015 46.18 46.31 46.08 46.11 4,745,511 -0.27(-0.58%)
Jun 05, 2015 46.14 46.48 45.97 46.38 4,170,979 +0.04(+0.08%)
Jun 04, 2015 46.39 46.95 46.19 46.34 4,913,734 -0.25(-0.55%)
Jun 03, 2015 46.49 46.86 46.26 46.59 5,243,448 +0.18(+0.39%)
Jun 02, 2015 46.27 46.68 46.14 46.41 5,472,221 +0.16(+0.34%)
Jun 01, 2015 46.26 46.49 46.11 46.25 5,438,598 +0.04(+0.09%)
May 29, 2015 46.50 46.54 45.93 46.21 6,118,594 -0.29(-0.62%)
May 28, 2015 46.47 46.79 46.14 46.50 6,359,922 -0.12(-0.25%)
May 27, 2015 46.91 47.11 46.38 46.62 9,811,525 -0.26(-0.56%)
May 26, 2015 47.34 47.48 46.77 46.88 6,277,685 -0.46(-0.97%)
May 22, 2015 47.69 47.34 47.34 47.34 12,474,700 +0.01(+0.03%)
May 21, 2015 47.54 47.69 47.25 47.32 6,014,584 -0.10(-0.20%)
May 20, 2015 47.56 47.66 47.24 47.42 5,956,192 -0.01(-0.03%)
May 19, 2015 47.42 47.68 47.30 47.43 6,586,442 -0.05(-0.10%)
May 18, 2015 47.65 47.82 47.33 47.48 5,564,985 -0.10(-0.22%)
May 15, 2015 46.98 47.61 46.86 47.59 8,675,568 +0.70(+1.49%)
May 14, 2015 46.66 46.92 46.38 46.89 5,993,113 +0.58(+1.25%)
May 13, 2015 46.55 46.57 46.14 46.31 4,972,723 -0.10(-0.21%)
May 12, 2015 46.23 46.55 46.06 46.40 5,158,222 -0.19(-0.41%)
May 11, 2015 46.43 46.79 46.28 46.59 5,889,480 +0.16(+0.34%)
May 08, 2015 46.37 46.83 46.37 46.44 6,104,965 +0.45(+0.98%)
May 07, 2015 45.53 46.05 45.34 45.99 6,095,643 +0.56(+1.23%)
May 06, 2015 45.45 45.78 45.19 45.43 5,951,787 -0.09(-0.20%)
May 05, 2015 45.53 45.72 45.45 45.52 5,630,363 -0.19(-0.41%)
May 04, 2015 45.78 45.87 45.55 45.71 5,027,316 +0.02(+0.05%)
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.