Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.48 43.59 42.87 42.92 3,561,959 -0.23(-0.53%)
Jun 29, 2015 43.93 44.37 43.11 43.15 2,410,254 -1.25(-2.81%)
Jun 26, 2015 43.94 44.46 43.69 44.40 2,114,625 +0.65(+1.49%)
Jun 25, 2015 44.35 44.47 43.34 43.75 3,276,842 -0.60(-1.36%)
Jun 24, 2015 44.09 44.58 43.87 44.36 5,008,484 +0.30(+0.68%)
Jun 23, 2015 43.93 44.42 43.74 44.06 2,718,807 +0.13(+0.29%)
Jun 22, 2015 44.51 44.87 43.89 43.93 3,238,136 -0.30(-0.68%)
Jun 19, 2015 44.05 45.10 43.93 44.23 20,258,856 -3.21(-6.77%)
Jun 18, 2015 47.62 48.03 47.33 47.44 1,957,038 -0.09(-0.19%)
Jun 17, 2015 46.93 47.58 46.61 47.53 2,620,693 +0.57(+1.21%)
Jun 16, 2015 46.62 47.03 46.50 46.96 1,611,253 +0.30(+0.64%)
Jun 15, 2015 46.57 47.03 46.52 46.66 2,327,368 -0.01(-0.01%)
Jun 12, 2015 46.35 46.80 46.24 46.67 1,156,487 +0.26(+0.57%)
Jun 11, 2015 46.29 46.60 46.08 46.40 2,417,315 +0.36(+0.77%)
Jun 10, 2015 45.82 46.41 45.74 46.05 1,202,656 +0.20(+0.43%)
Jun 09, 2015 46.11 46.21 45.85 45.85 1,344,105 -0.18(-0.39%)
Jun 08, 2015 46.53 46.60 46.02 46.03 1,575,868 -0.44(-0.94%)
Jun 05, 2015 46.12 46.73 45.83 46.47 1,570,829 -0.04(-0.09%)
Jun 04, 2015 46.85 47.31 46.45 46.51 1,755,071 -0.54(-1.14%)
Jun 03, 2015 47.52 47.52 47.03 47.04 1,424,617 -0.48(-1.00%)
Jun 02, 2015 48.15 48.15 47.39 47.52 1,082,278 -0.49(-1.03%)
Jun 01, 2015 47.26 48.27 47.15 48.02 2,118,630 +0.77(+1.63%)
May 29, 2015 47.24 48.00 47.15 47.24 6,148,349 +0.12(+0.24%)
May 28, 2015 47.42 47.54 46.93 47.13 991,075 -0.24(-0.51%)
May 27, 2015 46.99 47.52 46.88 47.37 889,083 +0.39(+0.83%)
May 26, 2015 47.09 47.26 46.62 46.98 1,283,971 -0.52(-1.10%)
May 22, 2015 47.54 47.50 47.50 47.50 1,059,297 -0.19(-0.40%)
May 21, 2015 47.38 48.47 47.16 47.69 3,338,127 +0.43(+0.91%)
May 20, 2015 47.91 48.12 47.26 47.26 1,458,674 -0.54(-1.12%)
May 19, 2015 47.91 48.20 47.55 47.80 2,941,984 -0.25(-0.51%)
May 18, 2015 47.95 48.33 47.74 48.04 2,633,254 -0.05(-0.11%)
May 15, 2015 48.19 48.40 47.50 48.10 2,040,433 +0.05(+0.11%)
May 14, 2015 47.41 48.06 47.37 48.04 3,141,225 +0.78(+1.64%)
May 13, 2015 47.40 47.69 47.03 47.27 3,756,003 +0.20(+0.43%)
May 12, 2015 46.82 47.10 46.51 47.07 2,413,050 -0.01(-0.01%)
May 11, 2015 47.15 47.96 47.00 47.07 2,706,436 -0.15(-0.32%)
May 08, 2015 48.27 48.53 47.04 47.22 3,605,828 -0.39(-0.82%)
May 07, 2015 46.75 47.70 46.73 47.61 3,776,860 +1.04(+2.24%)
May 06, 2015 46.66 46.86 46.15 46.57 4,855,556 +0.10(+0.21%)
May 05, 2015 46.87 47.16 46.24 46.47 4,341,192 -0.59(-1.26%)
May 04, 2015 47.15 49.26 46.82 47.07 7,470,498 -0.02(-0.05%)
May 01, 2015 46.86 47.36 46.70 47.09 3,031,330 +0.42(+0.91%)
Apr 30, 2015 46.35 46.81 45.93 46.67 3,246,119 +0.02(+0.05%)
Apr 29, 2015 46.96 47.60 46.29 46.64 2,299,047 -0.76(-1.61%)
Apr 28, 2015 47.31 47.52 46.71 47.41 1,752,970 -0.13(-0.26%)
Apr 27, 2015 47.50 47.87 47.23 47.54 1,407,425 +0.03(+0.06%)
Apr 24, 2015 47.19 47.52 46.90 47.51 1,339,627 +0.51(+1.08%)
Apr 23, 2015 47.39 47.66 46.98 47.00 1,596,835 -0.52(-1.09%)
Apr 22, 2015 47.07 47.84 47.07 47.52 1,731,523 +0.37(+0.79%)
Apr 21, 2015 47.29 47.60 47.08 47.15 1,702,771 -0.02(-0.04%)
Apr 20, 2015 47.13 47.78 47.08 47.16 2,359,974 +0.06(+0.13%)
Apr 17, 2015 47.21 47.43 46.62 47.10 2,930,927 -0.27(-0.57%)
Apr 16, 2015 46.90 47.68 46.62 47.37 2,715,162 +0.39(+0.84%)
Apr 15, 2015 46.39 48.72 45.81 46.98 5,252,919 +0.67(+1.45%)
Apr 14, 2015 46.75 47.14 46.29 46.30 2,839,870 -0.45(-0.96%)
Apr 13, 2015 46.31 47.43 46.20 46.75 4,104,435 +0.32(+0.69%)
Apr 10, 2015 45.97 47.26 45.89 46.43 6,234,786 +0.60(+1.31%)
Apr 09, 2015 44.94 46.05 44.89 45.83 4,936,402 +0.77(+1.71%)
Apr 08, 2015 44.33 45.11 44.21 45.06 3,665,195 +0.88(+2.00%)
Apr 07, 2015 45.41 45.54 44.10 44.18 3,064,230 -1.28(-2.82%)
Apr 06, 2015 45.85 46.03 45.21 45.46 3,064,068 -0.58(-1.25%)
Apr 02, 2015 45.38 46.04 46.04 46.04 8,681,513 +1.10(+2.45%)
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.