Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.49 41.52 40.56 41.19 2,869,206 +0.30(+0.74%)
Jun 29, 2015 41.31 41.91 40.84 40.89 2,584,354 -1.20(-2.84%)
Jun 26, 2015 42.65 42.69 41.80 42.08 3,317,101 -0.66(-1.55%)
Jun 25, 2015 43.09 43.36 42.71 42.74 2,189,672 -0.14(-0.32%)
Jun 24, 2015 42.95 43.50 42.58 42.88 1,811,823 -0.14(-0.32%)
Jun 23, 2015 42.80 43.39 42.43 43.02 1,744,052 +0.20(+0.48%)
Jun 22, 2015 42.91 43.14 42.05 42.81 2,655,744 +0.08(+0.18%)
Jun 19, 2015 43.91 44.36 42.71 42.73 3,692,347 -1.44(-3.26%)
Jun 18, 2015 45.42 45.54 44.14 44.17 1,987,357 -0.90(-2.00%)
Jun 17, 2015 45.86 46.46 43.88 45.08 3,230,396 -0.22(-0.49%)
Jun 16, 2015 45.28 46.03 45.10 45.30 2,577,830 -0.16(-0.34%)
Jun 15, 2015 44.50 46.09 44.31 45.46 1,926,840 +0.47(+1.04%)
Jun 12, 2015 44.94 45.28 44.66 44.99 1,637,901 -0.44(-0.96%)
Jun 11, 2015 46.34 46.59 45.36 45.43 1,557,850 -0.83(-1.79%)
Jun 10, 2015 45.67 46.33 45.50 46.25 2,210,988 +1.53(+3.41%)
Jun 09, 2015 45.12 45.93 44.65 44.73 1,702,517 +0.20(+0.46%)
Jun 08, 2015 44.80 45.25 44.04 44.52 2,016,958 -0.49(-1.08%)
Jun 05, 2015 43.54 45.75 43.40 45.01 3,381,440 +1.15(+2.61%)
Jun 04, 2015 44.05 44.53 43.74 43.86 3,347,628 -0.76(-1.70%)
Jun 03, 2015 45.02 46.11 44.36 44.62 2,289,531 -0.75(-1.65%)
Jun 02, 2015 43.69 45.97 43.44 45.37 3,336,710 +2.09(+4.83%)
Jun 01, 2015 44.17 44.33 42.90 43.28 2,789,083 -0.99(-2.24%)
May 29, 2015 44.24 44.57 43.58 44.27 2,542,846 +0.19(+0.44%)
May 28, 2015 43.63 44.20 43.00 44.08 2,144,966 +0.01(+0.02%)
May 27, 2015 44.05 44.64 43.46 44.07 2,047,209 -0.19(-0.44%)
May 26, 2015 44.45 44.84 43.39 44.26 3,113,258 -1.05(-2.32%)
May 22, 2015 44.91 45.31 45.31 45.31 2,283,657 -0.34(-0.75%)
May 21, 2015 44.25 45.86 44.25 45.65 2,140,055 +1.42(+3.21%)
May 20, 2015 44.34 44.46 43.35 44.23 2,291,927 +0.16(+0.35%)
May 19, 2015 45.15 45.17 43.89 44.08 2,404,594 -1.64(-3.59%)
May 18, 2015 46.16 46.61 45.13 45.72 2,715,748 +0.06(+0.13%)
May 15, 2015 43.73 46.01 42.99 45.66 3,559,345 +1.78(+4.05%)
May 14, 2015 45.64 46.28 43.78 43.88 3,000,432 -1.53(-3.36%)
May 13, 2015 47.46 47.76 45.20 45.41 3,429,028 -1.63(-3.47%)
May 12, 2015 46.40 47.46 46.03 47.04 2,119,059 +1.21(+2.65%)
May 11, 2015 47.14 47.27 45.07 45.82 4,023,555 -1.15(-2.44%)
May 08, 2015 46.06 47.08 45.12 46.97 3,300,633 +1.26(+2.76%)
May 07, 2015 47.54 48.00 45.03 45.71 5,157,747 -1.35(-2.87%)
May 06, 2015 48.69 49.22 46.54 47.06 5,600,348 -0.78(-1.62%)
May 05, 2015 50.98 51.89 47.62 47.84 5,188,427 -2.23(-4.44%)
May 04, 2015 50.22 51.35 49.43 50.06 3,449,882 -0.13(-0.25%)
May 01, 2015 50.88 51.13 49.56 50.19 2,218,766 -0.95(-1.86%)
Apr 30, 2015 51.06 52.06 50.16 51.14 2,419,301 +0.12(+0.23%)
Apr 29, 2015 49.07 51.13 48.84 51.02 2,315,600 +1.92(+3.92%)
Apr 28, 2015 48.76 49.53 48.41 49.10 2,098,799 +0.05(+0.10%)
Apr 27, 2015 50.25 50.59 48.75 49.05 2,205,621 -0.85(-1.69%)
Apr 24, 2015 50.71 50.97 49.39 49.90 2,355,371 -1.21(-2.38%)
Apr 23, 2015 50.62 52.13 50.62 51.11 2,553,196 +0.78(+1.54%)
Apr 22, 2015 49.91 51.44 49.31 50.33 3,561,231 +0.95(+1.93%)
Apr 21, 2015 50.25 51.14 49.00 49.38 1,906,063 -1.30(-2.57%)
Apr 20, 2015 50.46 51.69 49.88 50.68 2,399,554 +0.61(+1.22%)
Apr 17, 2015 50.77 51.09 49.78 50.07 3,172,113 -0.99(-1.94%)
Apr 16, 2015 50.69 51.95 49.92 51.06 3,345,186 +0.02(+0.04%)
Apr 15, 2015 49.09 51.60 48.89 51.04 4,798,633 +2.06(+4.21%)
Apr 14, 2015 48.13 49.46 47.98 48.98 2,757,502 +1.24(+2.61%)
Apr 13, 2015 48.67 49.15 47.19 47.74 3,454,237 -0.81(-1.66%)
Apr 10, 2015 48.84 49.16 47.99 48.55 2,886,279 -0.04(-0.08%)
Apr 09, 2015 47.13 48.77 47.13 48.58 4,908,722 +1.82(+3.89%)
Apr 08, 2015 47.61 48.36 46.53 46.77 3,577,413 -0.63(-1.33%)
Apr 07, 2015 47.10 48.83 47.02 47.40 5,182,261 -0.05(-0.10%)
Apr 06, 2015 45.22 47.47 45.22 47.45 4,964,958 +2.71(+6.06%)
Apr 02, 2015 44.38 44.74 44.74 44.74 7,292,163 +0.37(+0.83%)
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.