Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.26 45.35 44.65 44.65 2,658,481 -0.32(-0.72%)
Jun 29, 2015 45.28 45.56 44.83 44.98 2,576,388 -0.74(-1.62%)
Jun 26, 2015 45.19 45.78 45.16 45.71 3,072,943 +0.65(+1.45%)
Jun 25, 2015 45.29 45.33 44.97 45.06 1,953,564 +0.06(+0.14%)
Jun 24, 2015 45.12 45.36 44.70 45.00 2,004,771 -0.12(-0.27%)
Jun 23, 2015 45.28 45.68 44.76 45.12 1,743,831 -0.21(-0.46%)
Jun 22, 2015 45.46 45.47 45.04 45.33 2,465,352 +0.14(+0.31%)
Jun 19, 2015 44.85 45.75 44.85 45.19 4,299,880 +0.31(+0.70%)
Jun 18, 2015 44.49 45.07 44.16 44.88 3,214,902 +0.59(+1.33%)
Jun 17, 2015 44.18 44.45 43.48 44.29 3,053,771 +0.22(+0.49%)
Jun 16, 2015 42.89 44.11 42.85 44.07 2,115,265 +0.98(+2.28%)
Jun 15, 2015 43.67 43.78 43.05 43.09 1,769,527 -0.93(-2.11%)
Jun 12, 2015 43.74 44.15 43.57 44.02 1,792,293 +0.14(+0.32%)
Jun 11, 2015 43.43 43.93 43.36 43.88 2,397,279 +0.49(+1.12%)
Jun 10, 2015 43.17 43.59 43.02 43.39 1,570,974 +0.32(+0.75%)
Jun 09, 2015 42.58 43.18 42.35 43.07 1,477,702 +0.39(+0.92%)
Jun 08, 2015 42.71 43.17 42.47 42.68 2,433,205 +0.51(+1.22%)
Jun 05, 2015 41.80 42.28 41.69 42.17 1,208,704 +0.18(+0.43%)
Jun 04, 2015 42.03 42.46 41.86 41.99 1,104,998 -0.37(-0.88%)
Jun 03, 2015 42.56 42.72 42.22 42.36 1,655,752 +0.02(+0.04%)
Jun 02, 2015 42.56 42.77 42.03 42.34 1,592,549 -0.29(-0.67%)
Jun 01, 2015 42.56 42.92 42.20 42.63 1,926,008 +0.42(+0.99%)
May 29, 2015 42.77 42.77 42.05 42.21 2,495,983 -0.67(-1.56%)
May 28, 2015 43.18 43.43 42.82 42.88 1,531,069 -0.35(-0.80%)
May 27, 2015 42.64 43.32 42.53 43.23 1,460,277 +0.72(+1.69%)
May 26, 2015 42.70 42.77 42.39 42.51 981,911 -0.24(-0.57%)
May 22, 2015 42.83 42.75 42.75 42.75 1,551,365 -0.10(-0.22%)
May 21, 2015 43.02 43.08 42.60 42.85 1,525,270 -0.18(-0.42%)
May 20, 2015 43.08 43.18 42.71 43.03 1,029,619 +0.01(+0.02%)
May 19, 2015 43.02 43.22 42.85 43.02 1,801,884 -0.08(-0.18%)
May 18, 2015 42.33 43.17 42.33 43.10 1,424,406 +0.67(+1.57%)
May 15, 2015 42.91 42.93 42.25 42.43 1,904,267 -0.36(-0.85%)
May 14, 2015 41.89 42.83 41.66 42.79 3,332,429 +1.20(+2.88%)
May 13, 2015 41.74 41.94 41.48 41.60 1,861,546 +0.03(+0.08%)
May 12, 2015 41.82 42.01 41.54 41.56 1,528,177 -0.46(-1.09%)
May 11, 2015 41.45 42.40 41.37 42.02 3,000,586 +0.49(+1.19%)
May 08, 2015 42.12 42.31 41.48 41.53 3,508,289 -0.05(-0.13%)
May 07, 2015 40.70 41.67 40.68 41.58 2,167,062 +0.93(+2.28%)
May 06, 2015 40.62 40.99 40.33 40.65 1,170,458 +0.20(+0.49%)
May 05, 2015 41.09 41.09 40.12 40.45 3,212,575 -0.65(-1.58%)
May 04, 2015 40.70 41.31 40.47 41.10 2,500,844 +0.42(+1.04%)
May 01, 2015 39.69 40.84 39.56 40.68 4,560,678 +1.15(+2.92%)
Apr 30, 2015 39.41 39.98 38.56 39.53 4,629,597 +1.28(+3.35%)
Apr 29, 2015 38.49 38.80 38.05 38.24 2,697,642 -0.27(-0.70%)
Apr 28, 2015 38.28 38.65 38.11 38.51 1,616,558 +0.20(+0.52%)
Apr 27, 2015 38.88 39.03 38.29 38.31 1,724,123 -0.47(-1.21%)
Apr 24, 2015 38.82 39.10 38.58 38.78 1,151,487 -0.04(-0.11%)
Apr 23, 2015 38.42 38.99 38.14 38.82 2,175,452 +0.40(+1.04%)
Apr 22, 2015 37.99 38.47 37.64 38.42 1,592,676 +0.46(+1.21%)
Apr 21, 2015 38.28 38.48 37.78 37.97 1,700,265 -0.30(-0.79%)
Apr 20, 2015 38.51 38.54 38.20 38.27 900,634 +0.09(+0.23%)
Apr 17, 2015 38.44 38.53 37.98 38.18 1,474,792 -0.37(-0.97%)
Apr 16, 2015 38.38 38.87 38.38 38.55 1,589,866 +0.02(+0.04%)
Apr 15, 2015 39.44 39.64 38.36 38.54 2,466,114 -0.66(-1.68%)
Apr 14, 2015 39.79 39.98 39.07 39.20 1,418,947 -0.71(-1.78%)
Apr 13, 2015 40.03 40.55 39.79 39.91 1,044,729 -0.23(-0.56%)
Apr 10, 2015 39.98 40.35 39.74 40.13 1,502,053 -0.29(-0.71%)
Apr 09, 2015 39.92 40.48 39.86 40.42 1,811,582 +0.35(+0.87%)
Apr 08, 2015 39.20 40.14 39.07 40.07 1,835,769 +0.88(+2.23%)
Apr 07, 2015 39.43 39.87 39.17 39.20 1,168,909 -0.29(-0.75%)
Apr 06, 2015 38.75 39.60 38.67 39.49 1,241,686 +0.41(+1.04%)
Apr 02, 2015 39.27 39.08 39.08 39.08 1,329,164 -0.17(-0.44%)
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.