Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.26 50.82 50.16 50.37 3,981,256 +0.65(+1.31%)
Jun 29, 2015 50.54 50.82 49.69 49.72 2,661,195 -1.40(-2.74%)
Jun 26, 2015 51.10 51.52 51.10 51.13 7,227,659 +0.20(+0.38%)
Jun 25, 2015 50.30 51.04 50.30 50.93 2,907,644 +0.18(+0.36%)
Jun 24, 2015 51.37 51.48 50.73 50.75 2,301,134 -0.73(-1.42%)
Jun 23, 2015 50.98 51.81 50.95 51.48 3,211,539 +0.82(+1.63%)
Jun 22, 2015 50.95 50.95 50.52 50.66 1,779,667 +0.04(+0.07%)
Jun 19, 2015 50.63 50.93 50.62 50.62 3,124,300 -0.14(-0.28%)
Jun 18, 2015 50.25 50.97 50.24 50.77 2,103,328 +0.58(+1.15%)
Jun 17, 2015 50.20 50.32 49.70 50.19 2,388,981 +0.06(+0.12%)
Jun 16, 2015 49.80 50.20 49.59 50.13 2,124,194 +0.40(+0.80%)
Jun 15, 2015 49.20 49.97 49.20 49.73 2,517,340 -0.25(-0.49%)
Jun 12, 2015 50.06 50.24 49.82 49.98 2,180,072 -0.29(-0.57%)
Jun 11, 2015 50.60 50.82 50.22 50.27 1,971,222 -0.32(-0.63%)
Jun 10, 2015 50.43 50.97 50.30 50.58 2,481,940 +0.43(+0.86%)
Jun 09, 2015 50.35 50.56 49.84 50.15 1,682,713 -0.09(-0.17%)
Jun 08, 2015 50.56 50.69 50.23 50.24 1,566,772 -0.48(-0.95%)
Jun 05, 2015 50.66 50.98 50.41 50.72 1,877,952 -0.01(-0.01%)
Jun 04, 2015 50.80 51.21 50.66 50.73 1,939,556 -0.44(-0.86%)
Jun 03, 2015 50.81 51.27 50.56 51.17 1,768,705 +0.38(+0.75%)
Jun 02, 2015 50.71 51.04 50.36 50.79 2,024,956 +0.29(+0.57%)
Jun 01, 2015 50.81 50.85 50.31 50.50 1,774,653 -0.16(-0.31%)
May 29, 2015 51.12 51.12 50.53 50.66 3,420,175 -0.47(-0.91%)
May 28, 2015 49.94 51.63 49.89 51.12 4,489,261 +1.19(+2.39%)
May 27, 2015 49.81 49.99 49.22 49.93 3,932,920 -0.09(-0.19%)
May 26, 2015 50.87 51.14 49.90 50.02 3,497,299 -1.30(-2.54%)
May 22, 2015 51.32 51.32 51.32 51.32 1,684,976 +0.06(+0.11%)
May 21, 2015 51.07 51.36 50.88 51.27 1,935,899 +0.06(+0.13%)
May 20, 2015 51.55 51.57 51.17 51.20 2,232,788 -0.19(-0.36%)
May 19, 2015 51.73 51.79 51.28 51.39 1,871,627 -0.23(-0.45%)
May 18, 2015 51.32 51.71 51.30 51.62 1,566,764 +0.37(+0.72%)
May 15, 2015 50.97 51.28 50.71 51.25 3,495,353 +0.49(+0.96%)
May 14, 2015 50.84 51.02 50.31 50.76 3,141,049 +0.24(+0.47%)
May 13, 2015 51.22 51.49 50.19 50.53 3,522,081 -0.76(-1.49%)
May 12, 2015 51.28 51.45 50.83 51.29 1,854,557 -0.36(-0.70%)
May 11, 2015 51.74 51.97 51.53 51.65 2,499,074 -0.06(-0.13%)
May 08, 2015 51.50 52.02 51.49 51.71 2,007,541 +0.67(+1.31%)
May 07, 2015 50.77 51.20 50.77 51.04 2,750,992 +0.14(+0.28%)
May 06, 2015 51.39 51.61 50.65 50.90 2,680,982 -0.52(-1.02%)
May 05, 2015 51.27 51.85 51.21 51.43 2,758,048 +0.17(+0.34%)
May 04, 2015 52.03 52.13 51.08 51.25 3,720,770 -0.57(-1.10%)
May 01, 2015 52.30 52.49 50.16 51.82 5,939,594 -0.27(-0.52%)
Apr 30, 2015 52.50 52.84 51.93 52.09 3,658,236 -0.54(-1.03%)
Apr 29, 2015 52.74 52.78 52.21 52.63 2,063,883 -0.19(-0.35%)
Apr 28, 2015 52.75 52.91 52.32 52.82 1,388,780 -0.01(-0.03%)
Apr 27, 2015 53.19 53.37 52.72 52.84 1,660,115 -0.17(-0.33%)
Apr 24, 2015 53.35 53.37 52.98 53.01 1,277,607 -0.15(-0.28%)
Apr 23, 2015 53.09 53.49 52.94 53.16 2,191,938 +0.00(+0.00%)
Apr 22, 2015 53.62 53.63 52.94 53.16 1,352,782 -0.30(-0.57%)
Apr 21, 2015 53.50 53.64 53.25 53.46 1,643,380 +0.26(+0.49%)
Apr 20, 2015 53.39 53.63 53.07 53.20 1,862,516 +0.17(+0.31%)
Apr 17, 2015 53.28 53.46 52.88 53.04 2,031,970 -0.56(-1.05%)
Apr 16, 2015 53.58 53.89 53.49 53.60 1,074,625 -0.02(-0.04%)
Apr 15, 2015 53.97 54.34 53.55 53.62 1,767,873 -0.08(-0.15%)
Apr 14, 2015 53.86 53.99 53.45 53.70 1,759,915 -0.16(-0.29%)
Apr 13, 2015 54.28 54.53 53.86 53.86 1,590,802 -0.50(-0.93%)
Apr 10, 2015 54.14 54.40 53.87 54.36 1,888,638 +0.22(+0.41%)
Apr 09, 2015 54.42 54.67 53.91 54.14 1,438,645 -0.23(-0.42%)
Apr 08, 2015 54.44 54.71 53.96 54.37 1,884,433 -0.03(-0.05%)
Apr 07, 2015 54.50 54.68 54.19 54.40 2,017,078 -0.12(-0.21%)
Apr 06, 2015 53.91 54.79 53.78 54.51 1,772,757 +0.22(+0.41%)
Apr 02, 2015 53.95 54.29 54.29 54.29 1,494,775 +0.32(+0.60%)
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.