Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.30 47.34 46.98 47.11 2,293,825 +0.00(+0.00%)
Jun 29, 2015 47.34 47.88 47.09 47.11 2,668,168 -0.20(-0.43%)
Jun 26, 2015 46.52 47.32 46.33 47.32 3,208,672 +0.68(+1.45%)
Jun 25, 2015 46.71 46.71 46.51 46.64 1,560,628 +0.03(+0.05%)
Jun 24, 2015 46.95 47.14 46.55 46.62 1,491,090 -0.32(-0.69%)
Jun 23, 2015 47.44 47.50 46.73 46.94 1,419,153 -0.65(-1.37%)
Jun 22, 2015 47.87 47.97 47.41 47.59 959,579 -0.19(-0.40%)
Jun 19, 2015 48.02 48.23 47.74 47.78 2,813,187 -0.23(-0.47%)
Jun 18, 2015 47.35 48.15 47.35 48.00 1,806,825 +0.68(+1.43%)
Jun 17, 2015 46.76 47.42 46.72 47.33 1,945,930 +0.56(+1.19%)
Jun 16, 2015 46.48 46.81 46.22 46.77 1,504,923 +0.20(+0.43%)
Jun 15, 2015 46.75 46.90 46.42 46.57 1,449,681 -0.19(-0.41%)
Jun 12, 2015 46.97 47.22 46.75 46.76 1,232,672 -0.46(-0.98%)
Jun 11, 2015 47.25 47.53 46.99 47.22 2,065,980 +0.30(+0.63%)
Jun 10, 2015 46.88 47.09 46.59 46.92 2,337,076 +0.32(+0.68%)
Jun 09, 2015 46.56 46.81 46.49 46.61 2,365,884 -0.01(-0.01%)
Jun 08, 2015 46.87 46.99 46.60 46.61 1,802,474 -0.26(-0.55%)
Jun 05, 2015 47.49 47.56 46.79 46.87 2,940,303 -1.09(-2.27%)
Jun 04, 2015 47.76 48.23 47.69 47.96 2,447,156 +0.01(+0.01%)
Jun 03, 2015 48.59 48.77 47.61 47.95 1,804,212 -0.73(-1.50%)
Jun 02, 2015 49.33 49.35 48.36 48.68 1,767,788 -0.89(-1.79%)
Jun 01, 2015 49.61 49.86 49.45 49.57 1,065,211 +0.02(+0.04%)
May 29, 2015 49.73 49.87 49.41 49.55 1,387,959 -0.19(-0.38%)
May 28, 2015 49.61 49.89 49.40 49.74 1,241,062 +0.21(+0.42%)
May 27, 2015 49.66 49.73 49.37 49.53 1,879,208 +0.02(+0.05%)
May 26, 2015 49.78 49.78 49.28 49.51 1,087,587 -0.28(-0.57%)
May 22, 2015 49.73 49.79 49.79 49.79 1,017,242 -0.03(-0.06%)
May 21, 2015 49.81 49.96 49.46 49.82 904,635 -0.04(-0.08%)
May 20, 2015 49.78 50.21 49.63 49.86 1,202,654 +0.12(+0.24%)
May 19, 2015 49.63 50.00 49.47 49.74 1,123,611 -0.13(-0.25%)
May 18, 2015 49.28 49.88 49.28 49.86 1,425,075 +0.37(+0.75%)
May 15, 2015 49.00 49.56 48.92 49.50 2,933,779 +0.66(+1.34%)
May 14, 2015 48.58 49.01 48.46 48.84 1,622,133 +0.56(+1.17%)
May 13, 2015 49.08 49.36 48.02 48.28 2,242,785 -0.67(-1.37%)
May 12, 2015 48.94 49.23 48.60 48.95 1,589,487 -0.33(-0.66%)
May 11, 2015 49.42 50.10 49.22 49.27 1,380,372 -0.27(-0.54%)
May 08, 2015 49.60 49.95 49.31 49.54 1,950,976 +0.51(+1.05%)
May 07, 2015 48.94 49.43 48.92 49.03 1,529,484 +0.28(+0.56%)
May 06, 2015 49.21 49.41 48.28 48.75 2,359,045 -0.46(-0.94%)
May 05, 2015 50.45 50.45 49.15 49.21 1,565,070 -1.20(-2.38%)
May 04, 2015 50.20 50.84 50.10 50.41 1,038,603 +0.33(+0.66%)
May 01, 2015 49.92 50.10 49.50 50.08 1,449,929 +0.28(+0.57%)
Apr 30, 2015 50.70 50.70 49.53 49.80 2,394,642 -1.04(-2.04%)
Apr 29, 2015 50.75 50.97 50.40 50.84 1,535,015 -0.36(-0.71%)
Apr 28, 2015 50.73 51.28 50.50 51.20 1,355,044 +0.25(+0.49%)
Apr 27, 2015 52.03 52.11 50.82 50.95 1,970,789 -0.84(-1.62%)
Apr 24, 2015 51.24 52.32 50.45 51.79 2,248,525 -0.01(-0.01%)
Apr 23, 2015 51.30 51.87 51.23 51.80 2,243,341 +0.56(+1.10%)
Apr 22, 2015 51.22 51.35 50.77 51.23 1,322,713 +0.47(+0.92%)
Apr 21, 2015 51.39 51.73 50.57 50.77 1,072,614 -0.54(-1.05%)
Apr 20, 2015 50.60 51.80 50.60 51.30 1,390,249 +0.83(+1.65%)
Apr 17, 2015 50.25 50.90 50.25 50.47 1,073,399 -0.15(-0.30%)
Apr 16, 2015 50.85 50.87 50.10 50.62 1,362,114 -0.34(-0.66%)
Apr 15, 2015 50.95 51.45 50.93 50.96 1,655,811 +0.04(+0.07%)
Apr 14, 2015 50.70 51.03 50.61 50.92 1,344,951 +0.23(+0.46%)
Apr 13, 2015 51.12 51.18 50.66 50.69 1,609,872 -0.43(-0.83%)
Apr 10, 2015 51.17 51.46 50.82 51.12 1,234,935 +0.21(+0.42%)
Apr 09, 2015 51.19 51.20 50.58 50.90 1,584,278 -0.26(-0.51%)
Apr 08, 2015 51.30 51.51 50.81 51.17 1,568,673 -0.21(-0.41%)
Apr 07, 2015 52.09 52.15 51.32 51.38 1,917,875 -0.77(-1.48%)
Apr 06, 2015 51.49 52.70 51.38 52.15 2,973,839 +0.81(+1.58%)
Apr 02, 2015 50.88 51.33 51.33 51.33 2,431,179 +0.44(+0.86%)
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.