Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 44.43 44.56 43.87 44.16 3,162,051 +0.19(+0.43%)
Jun 29, 2015 44.31 44.99 43.95 43.97 5,104,834 -0.83(-1.85%)
Jun 26, 2015 45.57 45.61 44.65 44.80 7,747,484 -0.88(-1.93%)
Jun 25, 2015 45.83 45.96 45.52 45.68 2,567,264 -0.07(-0.15%)
Jun 24, 2015 46.10 46.16 45.62 45.75 2,323,696 -0.36(-0.78%)
Jun 23, 2015 46.67 46.75 45.88 46.11 3,131,019 -0.44(-0.95%)
Jun 22, 2015 46.68 46.78 46.07 46.55 3,355,060 +0.25(+0.54%)
Jun 19, 2015 47.15 47.15 46.06 46.30 5,513,631 -0.86(-1.82%)
Jun 18, 2015 46.70 47.22 46.68 47.16 2,108,752 +0.53(+1.14%)
Jun 17, 2015 46.75 46.99 46.44 46.63 2,329,326 -0.17(-0.36%)
Jun 16, 2015 46.16 46.88 46.16 46.80 1,657,163 +0.49(+1.06%)
Jun 15, 2015 46.36 46.46 46.04 46.31 3,418,229 -0.34(-0.73%)
Jun 12, 2015 47.03 47.03 46.54 46.65 1,410,471 -0.57(-1.21%)
Jun 11, 2015 47.24 47.30 46.95 47.22 1,618,544 +0.22(+0.47%)
Jun 10, 2015 46.60 47.14 46.41 47.00 1,915,776 +0.55(+1.18%)
Jun 09, 2015 46.12 46.74 46.33 46.45 3,357,276 +0.12(+0.26%)
Jun 08, 2015 47.23 47.49 46.29 46.33 3,102,908 -0.96(-2.03%)
Jun 05, 2015 47.03 47.41 46.81 47.29 2,549,409 +0.08(+0.17%)
Jun 04, 2015 46.70 47.23 46.59 47.21 4,442,647 -0.16(-0.34%)
Jun 03, 2015 48.00 48.12 47.29 47.37 3,009,047 -0.41(-0.86%)
Jun 02, 2015 48.06 48.28 47.57 47.78 3,710,195 -0.55(-1.14%)
Jun 01, 2015 48.08 48.53 47.92 48.33 6,440,077 +0.91(+1.92%)
May 29, 2015 48.02 48.44 47.32 47.42 5,359,709 -0.38(-0.79%)
May 28, 2015 47.68 48.73 47.51 47.80 4,016,297 +0.13(+0.28%)
May 27, 2015 46.51 47.95 46.50 47.66 4,153,455 +1.12(+2.40%)
May 26, 2015 46.84 46.84 46.84 46.55 2,690,084 -0.39(-0.83%)
May 22, 2015 46.69 46.94 46.94 46.94 1,887,400 +0.11(+0.23%)
May 21, 2015 46.88 47.25 46.53 46.83 4,066,447 -0.14(-0.30%)
May 20, 2015 46.63 47.45 46.59 46.97 2,531,138 +0.29(+0.62%)
May 19, 2015 47.27 47.30 46.58 46.68 3,241,541 +0.08(+0.16%)
May 18, 2015 45.78 46.69 45.70 46.60 4,269,487 +0.90(+1.98%)
May 15, 2015 45.04 45.74 44.98 45.70 5,298,866 +0.71(+1.58%)
May 14, 2015 44.06 46.83 44.04 44.99 6,319,507 +1.26(+2.88%)
May 13, 2015 43.60 44.15 43.43 43.73 1,526,928 +0.11(+0.26%)
May 12, 2015 43.64 43.94 43.21 43.62 1,790,117 -0.27(-0.60%)
May 11, 2015 44.00 44.08 43.69 43.88 1,346,000 -0.32(-0.72%)
May 08, 2015 43.82 44.30 43.64 44.20 2,965,584 +0.78(+1.78%)
May 07, 2015 43.22 43.90 43.07 43.42 2,220,806 +0.25(+0.59%)
May 06, 2015 43.52 43.98 42.82 43.17 1,920,098 -0.38(-0.86%)
May 05, 2015 43.83 43.97 43.48 43.55 2,132,067 -0.71(-1.60%)
May 04, 2015 44.03 44.41 43.97 44.26 2,003,597 +0.28(+0.64%)
May 01, 2015 43.74 44.11 43.66 43.98 3,441,608 +0.62(+1.42%)
Apr 30, 2015 43.20 43.81 42.99 43.36 2,629,210 +0.02(+0.05%)
Apr 29, 2015 43.01 43.63 42.83 43.34 1,999,416 +0.01(+0.02%)
Apr 28, 2015 43.22 43.58 42.70 43.33 2,336,606 +0.08(+0.18%)
Apr 27, 2015 43.03 43.66 42.87 43.25 2,775,993 +0.37(+0.85%)
Apr 24, 2015 43.89 43.89 42.59 42.88 3,310,141 -0.88(-2.00%)
Apr 23, 2015 43.82 44.18 43.05 43.76 4,848,330 -0.61(-1.37%)
Apr 22, 2015 44.25 44.60 43.74 44.37 3,926,217 +0.14(+0.32%)
Apr 21, 2015 44.28 44.73 43.99 44.23 3,139,833 +0.47(+1.07%)
Apr 20, 2015 43.88 44.12 43.60 43.76 1,924,574 +0.17(+0.40%)
Apr 17, 2015 43.88 43.98 43.21 43.59 2,274,831 -0.74(-1.67%)
Apr 16, 2015 43.12 45.26 43.10 44.33 4,941,411 +0.43(+0.98%)
Apr 15, 2015 43.18 44.23 43.14 43.90 3,545,653 +0.76(+1.76%)
Apr 14, 2015 43.37 43.57 42.77 43.13 2,612,321 -0.59(-1.35%)
Apr 13, 2015 43.90 44.28 43.69 43.73 3,090,323 -0.10(-0.24%)
Apr 10, 2015 43.01 43.92 42.97 43.83 3,546,564 +0.50(+1.17%)
Apr 09, 2015 42.17 43.38 41.79 43.33 4,354,013 +0.78(+1.82%)
Apr 08, 2015 42.40 42.83 42.25 42.55 1,746,490 +0.22(+0.52%)
Apr 07, 2015 42.02 42.56 41.81 42.33 2,117,421 +0.34(+0.81%)
Apr 06, 2015 41.69 42.39 41.50 41.99 3,106,990 -0.06(-0.15%)
Apr 02, 2015 41.98 42.05 42.05 42.05 3,459,400 +0.21(+0.50%)
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.