Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.81 44.07 43.38 43.58 22,387,310 +0.14(+0.32%)
Jun 29, 2015 44.01 44.31 43.40 43.44 24,892,686 -1.07(-2.40%)
Jun 26, 2015 44.43 44.62 44.30 44.51 21,908,674 +0.21(+0.47%)
Jun 25, 2015 44.75 44.76 44.27 44.30 18,123,140 -0.29(-0.64%)
Jun 24, 2015 44.69 45.06 44.58 44.58 20,864,206 -0.27(-0.60%)
Jun 23, 2015 44.94 45.14 44.76 44.86 17,234,644 -0.02(-0.03%)
Jun 22, 2015 44.62 44.97 44.58 44.87 19,502,132 +0.67(+1.51%)
Jun 19, 2015 44.49 44.61 44.20 44.20 46,771,968 -0.50(-1.13%)
Jun 18, 2015 44.39 44.82 44.31 44.71 23,617,470 +0.41(+0.93%)
Jun 17, 2015 44.41 44.59 44.24 44.30 22,581,950 -0.04(-0.09%)
Jun 16, 2015 44.05 44.35 43.96 44.34 13,520,226 +0.19(+0.42%)
Jun 15, 2015 43.90 44.22 43.76 44.15 16,674,785 -0.09(-0.19%)
Jun 12, 2015 44.27 44.39 43.96 44.24 17,344,120 -0.13(-0.30%)
Jun 11, 2015 44.37 44.61 44.22 44.37 17,994,738 +0.04(+0.09%)
Jun 10, 2015 44.15 44.61 44.09 44.33 24,033,470 +0.40(+0.90%)
Jun 09, 2015 43.57 44.10 43.39 43.93 18,932,416 +0.45(+1.03%)
Jun 08, 2015 44.12 44.12 43.48 43.48 18,388,744 -0.38(-0.87%)
Jun 05, 2015 44.20 44.34 43.70 43.86 21,798,202 +0.36(+0.84%)
Jun 04, 2015 43.80 44.08 43.34 43.50 22,748,182 -0.60(-1.35%)
Jun 03, 2015 43.66 44.32 43.66 44.10 20,904,396 +0.57(+1.30%)
Jun 02, 2015 43.40 43.74 43.19 43.53 16,969,042 +0.11(+0.25%)
Jun 01, 2015 43.58 43.77 43.24 43.42 20,321,606 +0.06(+0.14%)
May 29, 2015 43.59 43.59 43.14 43.36 22,316,060 -0.19(-0.44%)
May 28, 2015 43.48 43.62 43.31 43.55 13,355,564 +0.11(+0.25%)
May 27, 2015 43.33 43.63 43.17 43.45 16,165,878 +0.32(+0.74%)
May 26, 2015 43.37 43.39 42.97 43.13 20,467,444 -0.26(-0.61%)
May 22, 2015 43.42 43.39 43.39 43.39 11,058,713 -0.01(-0.02%)
May 21, 2015 43.32 43.53 43.26 43.40 17,379,522 -0.05(-0.12%)
May 20, 2015 43.64 43.68 43.34 43.45 17,154,090 -0.25(-0.57%)
May 19, 2015 43.31 43.93 43.31 43.70 22,190,230 +0.50(+1.17%)
May 18, 2015 43.07 43.38 43.04 43.20 13,727,861 +0.18(+0.41%)
May 15, 2015 43.42 43.42 42.85 43.02 17,194,648 -0.40(-0.93%)
May 14, 2015 43.35 43.49 43.17 43.42 14,222,549 +0.34(+0.79%)
May 13, 2015 42.98 43.26 42.90 43.08 14,774,626 +0.10(+0.23%)
May 12, 2015 42.86 43.11 42.62 42.98 15,107,354 -0.03(-0.07%)
May 11, 2015 43.33 43.36 42.96 43.01 16,676,932 -0.42(-0.96%)
May 08, 2015 42.75 43.43 42.69 43.43 22,556,078 +0.96(+2.26%)
May 07, 2015 42.59 42.76 42.31 42.47 19,001,176 -0.09(-0.20%)
May 06, 2015 42.95 43.08 42.19 42.55 20,221,082 -0.33(-0.77%)
May 05, 2015 42.89 43.25 42.79 42.88 22,176,858 -0.01(-0.02%)
May 04, 2015 42.54 42.92 42.53 42.89 12,965,232 +0.42(+0.98%)
May 01, 2015 42.53 42.78 42.30 42.48 15,682,047 +0.07(+0.16%)
Apr 30, 2015 42.83 42.83 42.16 42.41 21,539,914 -0.28(-0.65%)
Apr 29, 2015 42.46 42.91 42.39 42.68 23,573,718 +0.04(+0.09%)
Apr 28, 2015 42.26 42.66 42.23 42.65 16,927,930 +0.34(+0.80%)
Apr 27, 2015 42.17 42.71 42.11 42.31 25,794,698 +0.21(+0.49%)
Apr 24, 2015 42.15 42.27 42.03 42.10 19,838,172 -0.12(-0.29%)
Apr 23, 2015 41.88 42.42 41.88 42.22 19,045,204 +0.15(+0.35%)
Apr 22, 2015 41.80 42.26 41.68 42.08 17,622,766 +0.30(+0.72%)
Apr 21, 2015 41.98 42.21 41.71 41.78 14,232,954 -0.06(-0.15%)
Apr 20, 2015 41.82 42.08 41.69 41.84 17,316,374 +0.24(+0.57%)
Apr 17, 2015 41.88 41.99 41.54 41.60 22,828,738 -0.58(-1.39%)
Apr 16, 2015 41.97 42.38 41.82 42.18 20,325,568 +0.00(+0.00%)
Apr 15, 2015 41.84 42.26 41.71 42.18 21,956,802 +0.48(+1.14%)
Apr 14, 2015 41.51 41.92 41.23 41.71 38,055,236 -0.31(-0.73%)
Apr 13, 2015 41.81 42.12 41.78 42.01 19,393,496 +0.21(+0.50%)
Apr 10, 2015 41.81 41.93 41.60 41.81 12,384,502 +0.10(+0.24%)
Apr 09, 2015 41.61 41.78 41.35 41.71 13,356,183 +0.15(+0.35%)
Apr 08, 2015 41.54 41.84 41.43 41.56 12,770,600 -0.02(-0.04%)
Apr 07, 2015 41.78 41.86 41.54 41.58 14,102,435 -0.05(-0.11%)
Apr 06, 2015 41.42 41.84 41.22 41.62 14,010,217 -0.22(-0.53%)
Apr 02, 2015 41.52 41.84 41.84 41.84 17,539,436 +0.33(+0.80%)
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.