Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.20 42.21 41.52 41.65 5,377,956 -0.38(-0.90%)
Jun 29, 2015 42.59 42.77 42.00 42.03 2,413,696 -0.86(-2.01%)
Jun 26, 2015 43.30 43.33 42.82 42.89 3,716,864 -0.62(-1.42%)
Jun 25, 2015 43.23 43.57 43.10 43.51 5,484,430 +0.17(+0.39%)
Jun 24, 2015 43.38 43.48 43.18 43.34 3,513,822 -0.04(-0.09%)
Jun 23, 2015 43.41 43.54 43.25 43.38 3,103,168 -0.07(-0.16%)
Jun 22, 2015 43.50 43.62 43.36 43.45 5,225,677 +0.39(+0.91%)
Jun 19, 2015 43.12 43.23 43.02 43.06 3,847,415 -0.16(-0.37%)
Jun 18, 2015 42.89 43.44 42.89 43.22 4,571,926 +0.33(+0.77%)
Jun 17, 2015 42.86 42.97 42.53 42.89 3,768,614 -0.01(-0.02%)
Jun 16, 2015 42.67 42.92 42.58 42.90 6,140,887 +0.75(+1.78%)
Jun 15, 2015 41.99 42.09 41.91 42.15 3,043,568 -0.56(-1.31%)
Jun 12, 2015 42.77 42.94 42.58 42.71 1,829,539 -0.49(-1.13%)
Jun 11, 2015 43.13 43.35 42.92 43.20 3,988,620 +0.27(+0.63%)
Jun 10, 2015 42.63 43.02 42.58 42.93 6,321,604 +0.77(+1.83%)
Jun 09, 2015 42.22 42.34 41.95 42.16 3,185,786 -0.08(-0.19%)
Jun 08, 2015 42.57 42.59 42.17 42.24 4,565,197 -0.32(-0.75%)
Jun 05, 2015 42.76 42.79 42.52 42.56 5,352,664 -0.57(-1.32%)
Jun 04, 2015 43.60 43.83 43.02 43.13 6,708,003 -0.90(-2.04%)
Jun 03, 2015 44.02 44.25 44.00 44.03 5,130,263 -0.21(-0.47%)
Jun 02, 2015 44.19 44.45 44.03 44.24 2,447,902 +0.09(+0.20%)
Jun 01, 2015 44.41 44.46 44.00 44.15 3,004,537 -0.22(-0.50%)
May 29, 2015 44.68 44.69 44.26 44.37 3,236,429 -0.42(-0.94%)
May 28, 2015 44.49 44.81 44.39 44.79 1,895,660 +0.18(+0.40%)
May 27, 2015 44.09 44.62 44.00 44.61 2,965,582 +0.77(+1.76%)
May 26, 2015 44.53 44.56 43.73 43.84 5,170,610 -1.42(-3.14%)
May 22, 2015 45.54 45.26 45.26 45.26 2,937,700 -0.30(-0.66%)
May 21, 2015 45.64 45.65 45.36 45.56 3,772,322 +0.68(+1.52%)
May 20, 2015 44.98 45.04 44.74 44.88 2,623,825 +0.20(+0.45%)
May 19, 2015 44.53 44.86 44.49 44.68 2,640,479 +0.02(+0.04%)
May 18, 2015 44.57 44.91 44.55 44.66 2,646,494 -0.11(-0.25%)
May 15, 2015 44.64 44.81 44.44 44.77 2,348,151 -0.22(-0.49%)
May 14, 2015 45.03 45.15 44.79 44.99 3,080,357 +0.46(+1.03%)
May 13, 2015 44.90 45.03 44.52 44.53 4,185,000 -0.74(-1.63%)
May 12, 2015 45.22 45.40 45.08 45.27 3,596,390 -0.45(-0.98%)
May 11, 2015 45.97 46.05 45.61 45.72 4,898,936 +0.44(+0.97%)
May 08, 2015 45.46 45.68 45.19 45.28 6,078,914 +1.06(+2.40%)
May 07, 2015 44.66 44.68 44.00 44.22 9,212,865 -1.80(-3.91%)
May 06, 2015 46.74 46.75 45.81 46.02 7,418,833 +0.42(+0.92%)
May 05, 2015 46.36 46.44 45.56 45.60 3,486,811 -0.74(-1.60%)
May 04, 2015 46.10 46.59 46.10 46.34 2,695,755 +0.37(+0.80%)
May 01, 2015 46.11 46.12 45.76 45.97 3,601,882 -0.18(-0.39%)
Apr 30, 2015 46.37 46.59 46.09 46.15 3,825,792 -0.64(-1.37%)
Apr 29, 2015 46.80 47.08 46.56 46.79 3,346,798 -0.24(-0.51%)
Apr 28, 2015 47.02 47.21 46.56 47.03 5,305,918 +0.18(+0.38%)
Apr 27, 2015 47.43 47.75 46.79 46.85 5,544,605 +0.26(+0.56%)
Apr 24, 2015 46.23 46.80 46.12 46.59 3,279,134 +0.28(+0.60%)
Apr 23, 2015 46.09 46.40 45.96 46.31 5,588,697 -0.26(-0.56%)
Apr 22, 2015 46.63 46.90 46.43 46.57 4,208,009 -0.67(-1.42%)
Apr 21, 2015 47.21 47.28 47.00 47.24 2,602,234 +0.14(+0.30%)
Apr 20, 2015 47.21 47.37 47.02 47.10 2,670,135 -0.19(-0.40%)
Apr 17, 2015 47.33 47.40 47.04 47.29 2,515,292 -0.29(-0.61%)
Apr 16, 2015 47.61 47.81 47.52 47.58 3,077,788 -0.19(-0.40%)
Apr 15, 2015 48.21 48.31 47.73 47.77 2,935,897 -0.43(-0.89%)
Apr 14, 2015 48.20 48.45 48.06 48.20 2,678,018 +0.17(+0.35%)
Apr 13, 2015 47.69 48.05 47.69 48.03 2,828,851 -0.20(-0.41%)
Apr 10, 2015 47.74 48.41 47.71 48.23 3,036,698 +0.51(+1.07%)
Apr 09, 2015 47.60 47.80 47.48 47.72 2,609,054 +0.31(+0.65%)
Apr 08, 2015 47.93 47.99 47.25 47.41 2,333,977 +0.15(+0.32%)
Apr 07, 2015 47.33 47.60 47.00 47.26 2,558,871 +0.25(+0.53%)
Apr 06, 2015 46.76 47.14 46.68 47.01 1,539,000 +0.30(+0.64%)
Apr 02, 2015 46.61 46.71 46.71 46.71 2,212,800 +0.02(+0.04%)
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.