Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.11 45.11 44.10 44.23 3,044,334 -0.48(-1.08%)
Jun 29, 2015 45.68 45.81 44.50 44.71 2,903,302 -1.58(-3.41%)
Jun 26, 2015 46.44 46.51 45.92 46.29 1,833,647 +0.04(+0.08%)
Jun 25, 2015 46.59 47.00 46.20 46.25 2,061,876 -0.23(-0.49%)
Jun 24, 2015 46.92 47.02 46.27 46.48 2,928,793 -0.54(-1.14%)
Jun 23, 2015 47.35 47.50 46.83 47.01 1,658,137 -0.28(-0.59%)
Jun 22, 2015 47.34 47.53 47.10 47.29 1,259,657 +0.32(+0.68%)
Jun 19, 2015 47.15 47.30 46.59 46.97 3,252,021 -0.42(-0.89%)
Jun 18, 2015 47.17 47.55 46.95 47.39 1,002,547 +0.32(+0.68%)
Jun 17, 2015 46.85 47.20 46.69 47.08 1,663,715 +0.24(+0.52%)
Jun 16, 2015 46.76 46.98 46.55 46.83 870,401 +0.11(+0.23%)
Jun 15, 2015 46.59 46.94 46.34 46.73 1,385,210 -0.35(-0.74%)
Jun 12, 2015 46.98 47.22 46.86 47.08 1,212,692 -0.23(-0.49%)
Jun 11, 2015 47.46 47.78 47.22 47.31 1,237,458 -0.12(-0.26%)
Jun 10, 2015 47.07 47.53 46.80 47.43 1,581,369 +0.75(+1.62%)
Jun 09, 2015 46.65 46.87 46.21 46.68 1,111,036 +0.08(+0.17%)
Jun 08, 2015 46.69 47.18 46.59 46.60 1,385,259 -0.13(-0.28%)
Jun 05, 2015 46.91 47.08 46.57 46.73 2,018,002 -0.37(-0.78%)
Jun 04, 2015 47.55 47.69 46.92 47.10 2,132,211 -0.85(-1.77%)
Jun 03, 2015 47.65 48.49 47.28 47.95 1,965,904 +0.33(+0.70%)
Jun 02, 2015 47.11 47.87 46.98 47.61 1,445,827 +0.26(+0.54%)
Jun 01, 2015 46.94 47.50 46.66 47.36 1,711,931 +0.55(+1.18%)
May 29, 2015 46.92 47.12 46.43 46.80 2,117,746 -0.18(-0.38%)
May 28, 2015 47.10 47.25 46.57 46.98 1,579,250 -0.23(-0.49%)
May 27, 2015 46.99 47.28 46.91 47.21 890,055 +0.30(+0.63%)
May 26, 2015 47.15 47.29 46.74 46.92 1,176,334 -0.54(-1.13%)
May 22, 2015 47.70 47.45 47.45 47.45 657,575 -0.35(-0.73%)
May 21, 2015 47.10 47.91 47.10 47.80 1,023,015 +0.59(+1.25%)
May 20, 2015 47.58 47.69 47.01 47.21 1,159,429 -0.16(-0.33%)
May 19, 2015 47.93 48.10 47.24 47.37 1,384,497 -0.54(-1.13%)
May 18, 2015 47.87 48.10 47.73 47.91 1,562,037 -0.10(-0.21%)
May 15, 2015 47.84 48.03 47.61 48.01 931,650 +0.12(+0.26%)
May 14, 2015 47.76 47.96 47.58 47.89 1,207,196 +0.30(+0.62%)
May 13, 2015 47.44 47.72 47.11 47.59 1,359,175 +0.26(+0.56%)
May 12, 2015 47.10 47.55 46.81 47.33 1,514,285 +0.16(+0.35%)
May 11, 2015 47.66 47.97 47.14 47.17 1,479,649 -0.42(-0.88%)
May 08, 2015 47.38 47.76 47.34 47.58 1,362,775 +0.57(+1.21%)
May 07, 2015 47.04 47.36 46.95 47.02 1,316,808 -0.06(-0.13%)
May 06, 2015 47.18 47.34 46.78 47.08 2,072,164 +0.07(+0.15%)
May 05, 2015 47.00 47.89 46.78 47.01 2,457,866 +0.01(+0.02%)
May 04, 2015 46.22 47.03 46.22 47.00 3,444,355 +0.79(+1.71%)
May 01, 2015 46.30 46.37 45.69 46.21 2,904,905 +0.23(+0.51%)
Apr 30, 2015 44.55 46.28 44.41 45.98 5,419,340 -1.34(-2.82%)
Apr 29, 2015 47.43 47.84 46.82 47.31 2,052,613 -0.12(-0.25%)
Apr 28, 2015 47.62 47.62 47.02 47.43 1,542,345 -0.12(-0.26%)
Apr 27, 2015 47.29 47.66 47.02 47.55 1,534,025 +0.34(+0.72%)
Apr 24, 2015 47.32 47.40 46.79 47.21 1,141,888 +0.08(+0.16%)
Apr 23, 2015 47.08 47.48 46.78 47.13 1,791,190 -0.23(-0.49%)
Apr 22, 2015 47.37 47.45 46.89 47.37 1,111,940 +0.03(+0.07%)
Apr 21, 2015 47.57 48.03 47.15 47.34 1,003,985 -0.16(-0.33%)
Apr 20, 2015 47.47 47.86 47.26 47.49 1,122,400 +0.33(+0.71%)
Apr 17, 2015 46.79 47.24 46.29 47.16 2,358,451 -0.13(-0.28%)
Apr 16, 2015 47.08 47.51 46.93 47.29 979,006 +0.12(+0.25%)
Apr 15, 2015 47.17 47.41 46.85 47.17 1,415,919 +0.16(+0.33%)
Apr 14, 2015 47.06 47.27 46.74 47.02 1,197,366 +0.02(+0.05%)
Apr 13, 2015 47.57 47.76 46.93 46.99 893,029 -0.62(-1.30%)
Apr 10, 2015 47.96 47.99 47.30 47.62 1,267,418 -0.31(-0.65%)
Apr 09, 2015 47.69 48.09 47.58 47.93 903,819 +0.11(+0.23%)
Apr 08, 2015 47.45 47.84 47.24 47.82 1,341,218 +0.45(+0.95%)
Apr 07, 2015 48.07 48.15 47.27 47.37 1,458,438 -0.85(-1.76%)
Apr 06, 2015 47.27 48.70 47.07 48.21 3,236,090 +0.77(+1.62%)
Apr 02, 2015 46.80 47.45 47.45 47.45 1,304,978 +0.78(+1.66%)
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.