Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.99 42.30 41.54 41.68 1,654,240 +0.03(+0.07%)
Jun 29, 2015 41.62 42.34 41.53 41.65 2,582,691 -0.36(-0.87%)
Jun 26, 2015 42.36 42.59 41.93 42.01 7,919,311 -0.55(-1.29%)
Jun 25, 2015 42.99 42.99 42.37 42.56 3,887,580 -0.45(-1.05%)
Jun 24, 2015 43.15 43.57 42.77 43.01 1,872,451 -0.10(-0.24%)
Jun 23, 2015 42.07 43.20 41.95 43.12 2,940,083 +1.00(+2.38%)
Jun 22, 2015 42.10 42.51 41.44 42.11 2,767,475 +0.18(+0.44%)
Jun 19, 2015 42.05 42.41 41.60 41.93 4,412,506 -0.37(-0.88%)
Jun 18, 2015 43.58 43.89 42.12 42.30 3,303,906 -1.17(-2.70%)
Jun 17, 2015 43.74 44.06 43.30 43.47 2,530,664 +0.10(+0.24%)
Jun 16, 2015 43.14 43.63 42.97 43.37 1,237,598 +0.24(+0.56%)
Jun 15, 2015 42.97 43.36 42.73 43.13 1,399,550 -0.08(-0.19%)
Jun 12, 2015 43.41 43.48 43.08 43.21 1,100,544 -0.45(-1.03%)
Jun 11, 2015 43.91 44.07 43.55 43.66 2,165,434 -0.29(-0.66%)
Jun 10, 2015 44.62 44.69 43.64 43.96 1,619,158 -0.15(-0.34%)
Jun 09, 2015 43.44 44.78 43.44 44.10 2,551,354 +1.04(+2.42%)
Jun 08, 2015 43.03 43.48 42.63 43.06 1,869,383 -0.01(-0.01%)
Jun 05, 2015 42.71 43.82 42.67 43.07 1,815,440 +0.04(+0.08%)
Jun 04, 2015 43.24 43.55 42.99 43.03 1,584,152 -0.55(-1.27%)
Jun 03, 2015 43.53 43.79 42.98 43.59 1,972,519 +0.00(+0.00%)
Jun 02, 2015 43.50 43.97 43.10 43.59 2,552,404 +0.06(+0.14%)
Jun 01, 2015 43.57 43.70 43.36 43.53 1,557,050 -0.07(-0.15%)
May 29, 2015 44.09 44.36 43.30 43.59 3,138,861 -0.29(-0.67%)
May 28, 2015 44.66 44.75 43.81 43.88 2,028,095 -1.00(-2.24%)
May 27, 2015 44.51 44.98 44.16 44.89 1,382,336 +0.32(+0.72%)
May 26, 2015 44.83 45.25 44.32 44.57 1,594,200 -0.74(-1.63%)
May 22, 2015 44.91 45.30 45.30 45.30 971,838 -0.07(-0.15%)
May 21, 2015 45.41 45.66 44.96 45.37 1,770,802 +0.26(+0.57%)
May 20, 2015 45.43 45.43 44.59 45.11 2,195,033 -0.05(-0.11%)
May 19, 2015 45.53 45.81 44.80 45.17 4,018,228 -0.71(-1.55%)
May 18, 2015 46.24 46.43 45.72 45.88 3,517,868 -0.57(-1.24%)
May 15, 2015 46.21 46.53 45.62 46.45 1,920,781 -0.08(-0.17%)
May 14, 2015 46.18 46.77 45.71 46.53 2,070,891 +0.44(+0.94%)
May 13, 2015 47.07 47.11 45.89 46.09 2,450,160 -1.02(-2.17%)
May 12, 2015 46.23 47.55 45.91 47.12 3,908,090 +1.07(+2.31%)
May 11, 2015 46.63 46.65 45.38 46.05 2,465,094 -0.50(-1.08%)
May 08, 2015 45.72 46.59 44.80 46.55 2,205,293 +1.42(+3.15%)
May 07, 2015 45.20 45.27 44.74 45.13 1,844,148 -0.28(-0.61%)
May 06, 2015 46.02 46.11 45.20 45.41 1,514,012 -0.25(-0.55%)
May 05, 2015 46.42 47.03 45.63 45.66 2,282,110 -0.30(-0.65%)
May 04, 2015 46.12 46.44 45.83 45.96 1,776,865 -0.15(-0.32%)
May 01, 2015 46.20 46.48 45.87 46.11 3,191,692 +0.02(+0.04%)
Apr 30, 2015 45.95 46.85 44.98 46.09 2,864,293 +0.28(+0.60%)
Apr 29, 2015 44.70 45.85 44.47 45.81 2,369,651 +0.99(+2.21%)
Apr 28, 2015 44.08 44.83 43.86 44.82 2,196,769 +0.71(+1.60%)
Apr 27, 2015 44.44 44.69 43.82 44.12 2,751,925 -0.26(-0.58%)
Apr 24, 2015 44.98 45.48 43.97 44.37 2,671,616 -0.49(-1.09%)
Apr 23, 2015 45.52 46.55 44.76 44.86 5,930,698 +0.13(+0.29%)
Apr 22, 2015 44.58 44.97 44.14 44.73 2,384,375 +0.44(+0.98%)
Apr 21, 2015 44.59 44.75 44.10 44.29 2,425,745 -0.08(-0.18%)
Apr 20, 2015 44.59 44.72 43.89 44.38 2,392,503 -0.40(-0.89%)
Apr 17, 2015 44.25 44.86 44.15 44.78 2,365,711 +0.08(+0.17%)
Apr 16, 2015 44.80 45.68 44.57 44.70 3,299,376 -0.35(-0.78%)
Apr 15, 2015 43.74 45.14 43.33 45.05 2,959,772 +1.70(+3.92%)
Apr 14, 2015 42.94 43.56 42.80 43.35 2,177,085 +0.70(+1.63%)
Apr 13, 2015 43.52 43.68 42.62 42.65 1,801,407 -0.73(-1.68%)
Apr 10, 2015 43.72 43.80 42.97 43.38 2,143,845 -0.23(-0.53%)
Apr 09, 2015 42.95 43.79 42.48 43.61 3,464,396 +0.89(+2.07%)
Apr 08, 2015 43.20 43.36 42.69 42.73 2,475,761 -0.43(-0.99%)
Apr 07, 2015 43.31 43.52 43.08 43.15 1,907,206 +0.00(+0.00%)
Apr 06, 2015 43.51 43.76 43.06 43.15 1,979,062 -0.20(-0.47%)
Apr 02, 2015 42.19 43.36 43.36 43.36 2,498,482 +0.93(+2.19%)
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.