Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.32 50.88 50.22 50.43 3,976,605 +0.65(+1.31%)
Jun 29, 2015 50.60 50.87 49.75 49.78 2,658,086 -1.40(-2.74%)
Jun 26, 2015 51.16 51.58 51.16 51.19 7,219,217 +0.20(+0.38%)
Jun 25, 2015 50.36 51.10 50.36 50.99 2,904,247 +0.18(+0.36%)
Jun 24, 2015 51.43 51.54 50.79 50.81 2,298,446 -0.73(-1.42%)
Jun 23, 2015 51.04 51.87 51.01 51.54 3,207,788 +0.82(+1.63%)
Jun 22, 2015 51.01 51.01 50.58 50.72 1,777,588 +0.04(+0.07%)
Jun 19, 2015 50.69 50.99 50.68 50.68 3,120,650 -0.14(-0.28%)
Jun 18, 2015 50.31 51.03 50.30 50.82 2,100,871 +0.58(+1.15%)
Jun 17, 2015 50.26 50.38 49.76 50.25 2,386,190 +0.06(+0.12%)
Jun 16, 2015 49.86 50.26 49.65 50.19 2,121,712 +0.40(+0.80%)
Jun 15, 2015 49.26 50.03 49.26 49.79 2,514,399 -0.25(-0.49%)
Jun 12, 2015 50.12 50.30 49.88 50.04 2,177,525 -0.29(-0.57%)
Jun 11, 2015 50.66 50.88 50.28 50.33 1,968,920 -0.32(-0.63%)
Jun 10, 2015 50.49 51.03 50.35 50.64 2,479,041 +0.43(+0.86%)
Jun 09, 2015 50.41 50.62 49.90 50.21 1,680,748 -0.09(-0.17%)
Jun 08, 2015 50.62 50.75 50.29 50.30 1,564,942 -0.48(-0.95%)
Jun 05, 2015 50.72 51.04 50.47 50.78 1,875,759 +0.01(+0.01%)
Jun 04, 2015 50.85 51.26 50.71 50.77 1,937,805 -0.44(-0.86%)
Jun 03, 2015 50.85 51.31 50.61 51.21 1,767,109 +0.38(+0.75%)
Jun 02, 2015 50.75 51.09 50.41 50.83 2,023,128 +0.29(+0.57%)
Jun 01, 2015 50.86 50.89 50.36 50.54 1,773,052 -0.16(-0.31%)
May 29, 2015 51.16 51.16 50.58 50.70 3,417,089 -0.47(-0.91%)
May 28, 2015 49.99 51.67 49.93 51.17 4,485,210 +1.20(+2.39%)
May 27, 2015 49.85 50.03 49.27 49.97 3,929,371 -0.09(-0.19%)
May 26, 2015 50.92 51.18 49.95 50.07 3,494,144 -1.30(-2.54%)
May 22, 2015 51.36 51.37 51.37 51.37 1,683,456 +0.06(+0.11%)
May 21, 2015 51.12 51.41 50.92 51.31 1,934,152 +0.06(+0.13%)
May 20, 2015 51.60 51.62 51.22 51.25 2,230,773 -0.19(-0.36%)
May 19, 2015 51.78 51.83 51.33 51.44 1,869,938 -0.23(-0.45%)
May 18, 2015 51.37 51.76 51.35 51.67 1,565,350 +0.37(+0.72%)
May 15, 2015 51.01 51.33 50.75 51.30 3,492,199 +0.49(+0.96%)
May 14, 2015 50.88 51.06 50.36 50.81 3,138,215 +0.24(+0.47%)
May 13, 2015 51.26 51.54 50.23 50.57 3,518,903 -0.76(-1.49%)
May 12, 2015 51.33 51.50 50.87 51.34 1,852,884 -0.36(-0.70%)
May 11, 2015 51.79 52.01 51.57 51.70 2,496,819 -0.06(-0.13%)
May 08, 2015 51.55 52.06 51.54 51.76 2,005,730 +0.67(+1.31%)
May 07, 2015 50.82 51.25 50.82 51.09 2,748,509 +0.14(+0.28%)
May 06, 2015 51.44 51.65 50.69 50.95 2,678,562 -0.53(-1.02%)
May 05, 2015 51.31 51.90 51.26 51.47 2,755,559 +0.17(+0.34%)
May 04, 2015 52.08 52.18 51.13 51.30 3,717,413 -0.57(-1.10%)
May 01, 2015 52.34 52.54 50.21 51.87 5,934,235 -0.27(-0.52%)
Apr 30, 2015 52.55 52.88 51.98 52.14 3,654,935 -0.54(-1.02%)
Apr 29, 2015 52.79 52.83 52.26 52.68 2,062,021 -0.19(-0.35%)
Apr 28, 2015 52.80 52.95 52.36 52.87 1,387,527 -0.01(-0.03%)
Apr 27, 2015 53.24 53.42 52.77 52.88 1,658,617 -0.17(-0.33%)
Apr 24, 2015 53.39 53.42 53.03 53.06 1,276,454 -0.15(-0.28%)
Apr 23, 2015 53.14 53.54 52.99 53.21 2,189,960 +0.00(+0.00%)
Apr 22, 2015 53.67 53.68 52.99 53.21 1,351,561 -0.30(-0.57%)
Apr 21, 2015 53.55 53.69 53.30 53.51 1,641,897 +0.26(+0.49%)
Apr 20, 2015 53.44 53.68 53.11 53.25 1,860,835 +0.17(+0.31%)
Apr 17, 2015 53.33 53.51 52.93 53.08 2,030,136 -0.56(-1.05%)
Apr 16, 2015 53.62 53.94 53.54 53.65 1,073,656 -0.02(-0.04%)
Apr 15, 2015 54.02 54.39 53.60 53.67 1,766,277 -0.08(-0.15%)
Apr 14, 2015 53.91 54.04 53.49 53.75 1,758,327 -0.16(-0.29%)
Apr 13, 2015 54.33 54.58 53.91 53.91 1,589,366 -0.50(-0.93%)
Apr 10, 2015 54.19 54.45 53.92 54.41 1,886,934 +0.22(+0.41%)
Apr 09, 2015 54.47 54.72 53.96 54.19 1,437,347 -0.23(-0.42%)
Apr 08, 2015 54.49 54.75 54.01 54.42 1,882,733 -0.03(-0.05%)
Apr 07, 2015 54.55 54.73 54.24 54.45 2,015,258 -0.12(-0.21%)
Apr 06, 2015 53.96 54.84 53.83 54.56 1,771,157 +0.22(+0.41%)
Apr 02, 2015 54.00 54.34 54.34 54.34 1,493,426 +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.