Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.86 48.86 48.26 48.43 7,798,496 -0.11(-0.22%)
Jul 30, 2015 47.90 48.61 47.66 48.54 8,777,300 +0.46(+0.96%)
Jul 29, 2015 47.97 48.32 47.77 48.08 10,132,205 +0.31(+0.65%)
Jul 28, 2015 47.98 47.99 47.28 47.77 10,393,582 +0.13(+0.28%)
Jul 27, 2015 47.83 48.04 47.53 47.64 10,756,865 -0.26(-0.54%)
Jul 24, 2015 49.42 49.58 47.78 47.89 17,415,932 +0.61(+1.29%)
Jul 23, 2015 47.64 47.65 46.95 47.28 14,838,624 -0.11(-0.23%)
Jul 22, 2015 47.18 47.54 47.02 47.39 8,223,055 +0.41(+0.87%)
Jul 21, 2015 47.13 47.21 46.63 46.98 8,034,608 -0.01(-0.02%)
Jul 20, 2015 46.59 47.43 46.57 46.99 9,603,391 +0.43(+0.93%)
Jul 17, 2015 46.73 46.73 46.29 46.56 10,425,180 -0.04(-0.09%)
Jul 16, 2015 46.87 46.95 46.53 46.60 8,736,717 +0.33(+0.72%)
Jul 15, 2015 46.75 46.77 46.22 46.26 9,823,009 -0.34(-0.74%)
Jul 14, 2015 46.78 46.87 46.41 46.61 8,406,101 +0.04(+0.09%)
Jul 13, 2015 45.98 46.72 45.90 46.57 8,942,987 +0.94(+2.07%)
Jul 10, 2015 45.60 45.76 45.29 45.62 9,674,424 +0.43(+0.96%)
Jul 09, 2015 45.20 45.56 45.04 45.19 9,187,656 +0.55(+1.24%)
Jul 08, 2015 45.03 45.16 44.57 44.63 9,734,057 -0.82(-1.81%)
Jul 07, 2015 45.39 45.60 44.61 45.46 11,316,863 +0.06(+0.13%)
Jul 06, 2015 44.84 45.48 44.83 45.40 6,454,367 +0.05(+0.12%)
Jul 02, 2015 45.17 45.34 45.34 45.34 6,799,895 +0.29(+0.65%)
Jul 01, 2015 45.03 45.32 44.81 45.05 7,305,865 +0.23(+0.51%)
Jun 30, 2015 45.27 45.39 44.42 44.82 11,715,300 +0.05(+0.12%)
Jun 29, 2015 45.04 45.47 44.74 44.77 7,815,806 -0.89(-1.96%)
Jun 26, 2015 45.53 45.77 45.39 45.66 7,939,232 +0.46(+1.02%)
Jun 25, 2015 45.22 45.50 45.14 45.20 6,444,527 +0.30(+0.67%)
Jun 24, 2015 44.93 45.12 44.74 44.90 6,607,633 -0.34(-0.75%)
Jun 23, 2015 45.18 45.29 44.91 45.24 6,793,979 +0.18(+0.40%)
Jun 22, 2015 45.42 45.50 45.04 45.06 8,491,173 -0.03(-0.06%)
Jun 19, 2015 45.21 45.51 45.01 45.09 12,691,074 -0.15(-0.33%)
Jun 18, 2015 44.73 45.38 44.64 45.24 12,813,476 +0.73(+1.63%)
Jun 17, 2015 44.38 44.70 44.07 44.51 8,056,464 +0.23(+0.52%)
Jun 16, 2015 43.70 44.42 43.64 44.28 7,304,477 +0.58(+1.33%)
Jun 15, 2015 43.66 43.86 43.48 43.70 6,644,685 -0.30(-0.68%)
Jun 12, 2015 43.81 44.09 43.61 44.00 6,264,065 +0.12(+0.27%)
Jun 11, 2015 44.15 44.31 43.84 43.88 7,213,015 -0.17(-0.38%)
Jun 10, 2015 43.30 44.19 43.19 44.05 9,572,313 +0.96(+2.23%)
Jun 09, 2015 42.93 43.22 42.72 43.09 6,020,565 +0.01(+0.02%)
Jun 08, 2015 43.47 43.66 43.05 43.08 7,558,487 -0.55(-1.26%)
Jun 05, 2015 43.11 43.84 42.86 43.63 8,520,651 +0.39(+0.91%)
Jun 04, 2015 43.36 43.62 43.11 43.24 7,453,073 -0.33(-0.77%)
Jun 03, 2015 43.47 43.70 43.20 43.57 6,604,856 +0.33(+0.75%)
Jun 02, 2015 43.46 43.72 43.19 43.25 9,422,699 -0.41(-0.94%)
Jun 01, 2015 43.44 43.86 43.20 43.66 8,463,036 +0.22(+0.50%)
May 29, 2015 43.43 43.66 43.01 43.44 11,242,982 +0.13(+0.29%)
May 28, 2015 43.34 43.42 43.01 43.31 7,026,764 +0.18(+0.43%)
May 27, 2015 42.67 43.22 42.56 43.13 7,432,341 +0.63(+1.48%)
May 26, 2015 42.95 43.26 42.37 42.50 8,815,239 -0.54(-1.24%)
May 22, 2015 42.91 43.04 43.04 43.04 7,006,834 +0.13(+0.29%)
May 21, 2015 42.59 43.01 42.45 42.91 6,081,169 +0.25(+0.59%)
May 20, 2015 42.90 43.00 42.16 42.66 6,751,931 -0.33(-0.76%)
May 19, 2015 43.04 43.23 42.60 42.99 8,343,861 +0.20(+0.47%)
May 18, 2015 42.34 42.88 42.27 42.79 10,764,067 +0.32(+0.75%)
May 15, 2015 42.46 42.51 42.13 42.47 7,197,018 +0.20(+0.48%)
May 14, 2015 41.78 42.29 41.52 42.26 8,779,496 +0.81(+1.95%)
May 13, 2015 41.67 41.93 41.32 41.46 5,893,666 -0.10(-0.24%)
May 12, 2015 41.09 41.79 40.96 41.56 7,019,815 +0.18(+0.42%)
May 11, 2015 41.56 41.98 41.28 41.38 6,037,310 -0.23(-0.56%)
May 08, 2015 41.79 42.16 41.35 41.62 7,224,705 +0.36(+0.87%)
May 07, 2015 40.75 41.42 40.73 41.26 6,794,234 +0.35(+0.86%)
May 06, 2015 41.53 41.55 40.60 40.91 9,608,681 -0.40(-0.96%)
May 05, 2015 41.75 41.84 41.26 41.30 12,787,453 -0.74(-1.75%)
May 04, 2015 41.92 42.44 41.89 42.04 8,991,612 +0.13(+0.31%)
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.