Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.56 42.75 42.17 42.47 4,611,072 +0.48(+1.14%)
Jun 29, 2015 42.48 42.83 41.96 41.99 4,105,842 -1.17(-2.71%)
Jun 26, 2015 43.13 43.43 42.75 43.16 3,556,475 +0.06(+0.13%)
Jun 25, 2015 43.73 43.80 42.96 43.11 3,575,662 -0.51(-1.16%)
Jun 24, 2015 43.72 44.11 43.54 43.61 2,164,176 -0.24(-0.55%)
Jun 23, 2015 43.83 43.97 43.68 43.85 2,493,974 +0.06(+0.13%)
Jun 22, 2015 43.65 43.94 43.23 43.80 2,663,217 +0.27(+0.62%)
Jun 19, 2015 43.67 43.96 43.49 43.53 4,101,875 -0.34(-0.77%)
Jun 18, 2015 44.20 44.40 43.81 43.86 2,785,544 -0.14(-0.32%)
Jun 17, 2015 44.58 45.27 43.75 44.00 3,298,433 -0.59(-1.31%)
Jun 16, 2015 43.99 44.64 43.90 44.59 3,059,892 +0.59(+1.35%)
Jun 15, 2015 43.82 44.29 43.75 44.00 2,994,688 -0.17(-0.39%)
Jun 12, 2015 44.68 44.70 43.78 44.17 4,370,859 -0.76(-1.70%)
Jun 11, 2015 45.58 45.73 44.90 44.93 4,483,158 -0.45(-0.99%)
Jun 10, 2015 44.83 45.57 44.44 45.38 5,735,778 +1.20(+2.72%)
Jun 09, 2015 44.93 45.28 44.10 44.18 5,018,768 -0.27(-0.61%)
Jun 08, 2015 45.08 45.43 44.23 44.45 4,667,980 -0.92(-2.04%)
Jun 05, 2015 44.61 45.90 44.86 45.38 3,853,299 +0.51(+1.14%)
Jun 04, 2015 45.08 45.21 44.76 44.86 4,368,504 -0.59(-1.30%)
Jun 03, 2015 45.95 46.24 45.36 45.45 3,344,428 -0.65(-1.42%)
Jun 02, 2015 46.12 46.46 45.73 46.11 3,368,305 +0.26(+0.56%)
Jun 01, 2015 46.51 46.58 45.40 45.85 4,592,220 -0.53(-1.15%)
May 29, 2015 46.57 46.73 46.08 46.39 3,650,736 -0.11(-0.24%)
May 28, 2015 46.85 46.90 46.07 46.50 3,047,810 -0.48(-1.01%)
May 27, 2015 47.04 47.54 46.41 46.98 2,770,596 -0.17(-0.36%)
May 26, 2015 47.28 47.81 47.08 47.15 3,624,499 -0.84(-1.75%)
May 22, 2015 47.54 47.99 47.99 47.99 3,249,381 -0.03(-0.06%)
May 21, 2015 47.14 48.08 47.14 48.01 4,108,934 +1.20(+2.57%)
May 20, 2015 46.61 46.93 46.14 46.81 4,141,653 +0.74(+1.61%)
May 19, 2015 46.49 46.76 46.02 46.07 3,930,470 -1.04(-2.20%)
May 18, 2015 46.29 47.19 46.27 47.11 2,823,228 +0.27(+0.58%)
May 15, 2015 46.34 47.05 46.13 46.84 3,435,040 +0.13(+0.27%)
May 14, 2015 47.00 47.38 46.62 46.71 2,840,915 -0.19(-0.41%)
May 13, 2015 48.04 48.17 46.65 46.90 4,833,123 -1.15(-2.40%)
May 12, 2015 47.25 48.43 47.17 48.06 3,738,824 +0.79(+1.67%)
May 11, 2015 48.34 48.34 47.15 47.27 5,143,132 -1.02(-2.11%)
May 08, 2015 47.88 48.33 47.03 48.28 5,116,657 +1.01(+2.14%)
May 07, 2015 47.84 48.08 47.02 47.27 6,223,936 -0.72(-1.50%)
May 06, 2015 48.79 49.56 47.65 47.99 8,277,875 +0.59(+1.25%)
May 05, 2015 49.56 50.13 47.27 47.40 8,025,007 -1.69(-3.45%)
May 04, 2015 48.92 49.22 48.50 49.09 3,961,781 +0.30(+0.61%)
May 01, 2015 48.29 49.36 48.18 48.80 7,360,929 +0.28(+0.59%)
Apr 30, 2015 49.19 49.19 47.91 48.51 4,764,736 -0.53(-1.07%)
Apr 29, 2015 47.77 49.07 47.45 49.04 6,558,644 +1.05(+2.18%)
Apr 28, 2015 47.52 48.02 47.24 47.99 4,039,833 +0.65(+1.38%)
Apr 27, 2015 47.57 47.85 47.32 47.34 4,334,950 +0.04(+0.09%)
Apr 24, 2015 46.80 47.43 46.44 47.30 5,371,741 +0.14(+0.30%)
Apr 23, 2015 47.08 47.79 46.98 47.15 3,886,889 +0.33(+0.71%)
Apr 22, 2015 46.53 47.06 46.12 46.82 4,637,733 +0.39(+0.84%)
Apr 21, 2015 47.56 47.60 46.07 46.43 3,655,868 -0.99(-2.08%)
Apr 20, 2015 46.88 47.94 46.87 47.42 3,149,626 +0.53(+1.14%)
Apr 17, 2015 47.02 47.22 46.56 46.88 3,310,377 -0.48(-1.01%)
Apr 16, 2015 47.29 47.88 46.74 47.36 4,869,796 -0.26(-0.54%)
Apr 15, 2015 47.41 47.91 47.11 47.62 6,444,193 +0.56(+1.19%)
Apr 14, 2015 46.27 47.37 46.26 47.05 4,454,565 +1.12(+2.45%)
Apr 13, 2015 46.58 46.58 45.87 45.93 2,888,985 -0.20(-0.43%)
Apr 10, 2015 46.21 46.21 45.55 46.13 3,291,687 -0.06(-0.12%)
Apr 09, 2015 45.28 46.40 45.14 46.19 5,420,096 +1.35(+3.01%)
Apr 08, 2015 45.29 45.51 44.78 44.83 3,967,024 -0.21(-0.46%)
Apr 07, 2015 45.15 45.72 44.98 45.04 4,765,326 -0.06(-0.13%)
Apr 06, 2015 44.78 45.55 44.70 45.10 5,516,018 +0.61(+1.38%)
Apr 02, 2015 43.65 44.49 44.49 44.49 6,665,379 +0.69(+1.58%)
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.