Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.42 45.76 45.11 45.36 165,822 +0.33(+0.74%)
Jun 29, 2015 45.07 45.75 44.56 45.03 152,315 -0.45(-0.98%)
Jun 26, 2015 45.37 45.82 45.37 45.48 288,008 +0.20(+0.44%)
Jun 25, 2015 45.45 45.58 45.12 45.27 226,018 -0.14(-0.31%)
Jun 24, 2015 45.40 45.69 45.22 45.41 255,515 -0.09(-0.19%)
Jun 23, 2015 45.45 45.76 45.38 45.50 157,390 +0.11(+0.25%)
Jun 22, 2015 45.60 45.60 45.12 45.39 198,140 +0.11(+0.25%)
Jun 19, 2015 45.27 45.69 45.21 45.27 183,814 +0.01(+0.02%)
Jun 18, 2015 45.41 45.62 45.21 45.27 165,202 -0.03(-0.06%)
Jun 17, 2015 45.34 45.55 44.97 45.29 93,843 +0.02(+0.04%)
Jun 16, 2015 44.75 45.64 44.50 45.27 219,674 +0.49(+1.10%)
Jun 15, 2015 44.15 44.87 43.95 44.78 110,669 +0.14(+0.31%)
Jun 12, 2015 45.11 45.11 43.58 44.64 274,365 -0.71(-1.56%)
Jun 11, 2015 46.59 47.29 45.12 45.35 302,919 -1.15(-2.47%)
Jun 10, 2015 46.08 47.30 45.91 46.50 338,671 +0.92(+2.02%)
Jun 09, 2015 43.72 45.83 43.40 45.58 270,118 +1.96(+4.50%)
Jun 08, 2015 43.46 43.69 43.19 43.62 117,722 +0.02(+0.04%)
Jun 05, 2015 42.42 43.71 42.17 43.60 140,516 +1.33(+3.15%)
Jun 04, 2015 42.99 43.14 42.12 42.27 64,781 -0.85(-1.97%)
Jun 03, 2015 42.90 43.35 42.63 43.12 128,875 +0.44(+1.03%)
Jun 02, 2015 42.13 43.00 42.10 42.68 84,191 +0.32(+0.74%)
Jun 01, 2015 42.22 42.56 41.46 42.37 66,633 +0.39(+0.94%)
May 29, 2015 42.04 42.66 41.62 41.97 91,824 -0.21(-0.50%)
May 28, 2015 41.97 42.25 41.43 42.18 71,767 +0.03(+0.06%)
May 27, 2015 41.93 42.73 41.50 42.16 191,112 +0.28(+0.67%)
May 26, 2015 42.63 43.12 41.53 41.88 95,013 -0.91(-2.13%)
May 22, 2015 43.08 42.79 42.79 42.79 72,741 -0.45(-1.03%)
May 21, 2015 42.75 43.35 42.75 43.23 63,114 +0.36(+0.84%)
May 20, 2015 43.14 43.34 42.49 42.87 155,002 -0.18(-0.43%)
May 19, 2015 42.91 43.17 42.60 43.06 71,535 +0.10(+0.22%)
May 18, 2015 42.66 43.32 42.63 42.96 121,600 +0.14(+0.33%)
May 15, 2015 42.49 42.91 42.26 42.82 99,333 +0.34(+0.80%)
May 14, 2015 41.94 42.59 41.79 42.48 116,545 +0.68(+1.63%)
May 13, 2015 41.01 41.81 40.88 41.80 90,382 +0.95(+2.34%)
May 12, 2015 41.03 41.13 40.46 40.84 81,541 -0.45(-1.08%)
May 11, 2015 41.29 41.49 40.62 41.29 62,019 +0.07(+0.17%)
May 08, 2015 41.95 41.95 41.10 41.22 91,905 -0.27(-0.65%)
May 07, 2015 41.16 41.73 40.75 41.49 103,922 +0.29(+0.70%)
May 06, 2015 41.11 41.27 40.59 41.20 92,023 +0.17(+0.41%)
May 05, 2015 41.33 42.13 40.62 41.04 129,710 -0.34(-0.83%)
May 04, 2015 40.98 41.74 40.76 41.38 101,932 +0.60(+1.48%)
May 01, 2015 41.29 41.38 40.55 40.77 135,658 +0.15(+0.37%)
Apr 30, 2015 41.44 41.51 40.58 40.62 197,855 -1.21(-2.89%)
Apr 29, 2015 42.25 42.34 41.76 41.83 66,200 -0.63(-1.48%)
Apr 28, 2015 42.34 42.98 42.11 42.46 136,525 +0.14(+0.33%)
Apr 27, 2015 42.07 42.80 41.96 42.32 155,959 +0.26(+0.62%)
Apr 24, 2015 41.86 42.38 41.11 42.06 210,747 +0.25(+0.61%)
Apr 23, 2015 40.26 41.99 39.88 41.81 157,098 +1.43(+3.54%)
Apr 22, 2015 40.97 40.97 38.72 40.38 95,082 -0.02(-0.04%)
Apr 21, 2015 40.33 40.60 40.02 40.40 95,652 +0.18(+0.44%)
Apr 20, 2015 40.02 40.61 39.67 40.22 74,312 +0.40(+1.01%)
Apr 17, 2015 40.70 40.70 39.56 39.82 95,422 -1.16(-2.82%)
Apr 16, 2015 40.51 41.00 40.31 40.97 97,705 +0.51(+1.26%)
Apr 15, 2015 40.50 41.02 40.44 40.47 104,182 +0.06(+0.15%)
Apr 14, 2015 40.61 40.61 40.20 40.41 116,013 -0.07(-0.17%)
Apr 13, 2015 40.02 40.77 40.02 40.47 61,961 +0.35(+0.87%)
Apr 10, 2015 40.12 40.15 39.83 40.13 60,539 +0.32(+0.81%)
Apr 09, 2015 40.63 40.89 39.51 39.80 210,565 -0.96(-2.36%)
Apr 08, 2015 41.09 41.91 40.59 40.76 111,099 -0.43(-1.04%)
Apr 07, 2015 40.95 41.70 40.75 41.19 147,756 +0.18(+0.45%)
Apr 06, 2015 40.74 41.39 40.68 41.01 92,045 -0.16(-0.38%)
Apr 02, 2015 40.99 41.16 41.16 41.16 192,011 +0.36(+0.88%)
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.