Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.63 48.88 47.99 48.04 2,032,302 +0.06(+0.13%)
Jun 29, 2015 48.07 48.67 47.91 47.98 1,445,289 -0.74(-1.52%)
Jun 26, 2015 48.66 48.89 48.42 48.72 4,343,870 +0.14(+0.28%)
Jun 25, 2015 49.45 49.45 48.58 48.58 1,035,838 -0.77(-1.57%)
Jun 24, 2015 49.68 49.83 49.19 49.36 1,029,015 -0.31(-0.63%)
Jun 23, 2015 49.58 49.81 49.36 49.67 854,900 +0.00(+0.00%)
Jun 22, 2015 49.88 49.91 49.48 49.67 1,147,314 +0.01(+0.03%)
Jun 19, 2015 50.13 50.16 49.60 49.66 1,824,159 -0.61(-1.21%)
Jun 18, 2015 49.82 50.54 49.50 50.27 2,376,548 +0.51(+1.03%)
Jun 17, 2015 49.44 49.94 49.44 49.75 1,867,993 +0.53(+1.07%)
Jun 16, 2015 49.21 49.30 48.79 49.23 1,770,463 +0.01(+0.03%)
Jun 15, 2015 49.56 49.64 49.05 49.21 1,886,680 -0.85(-1.70%)
Jun 12, 2015 50.09 50.26 49.89 50.06 1,342,009 -0.17(-0.34%)
Jun 11, 2015 50.34 50.42 49.83 50.23 1,396,789 +0.01(+0.03%)
Jun 10, 2015 50.08 50.64 49.87 50.22 2,455,147 +0.65(+1.31%)
Jun 09, 2015 49.92 50.43 49.37 49.57 3,714,331 -0.24(-0.48%)
Jun 08, 2015 50.27 50.42 49.73 49.81 2,134,850 -0.70(-1.38%)
Jun 05, 2015 50.40 50.81 50.07 50.51 1,641,664 +0.07(+0.14%)
Jun 04, 2015 51.56 51.56 50.34 50.44 2,747,400 -1.45(-2.80%)
Jun 03, 2015 52.05 52.65 51.62 51.89 2,081,687 -0.01(-0.01%)
Jun 02, 2015 51.24 52.31 51.14 51.90 3,213,109 +0.44(+0.85%)
Jun 01, 2015 51.94 51.94 51.28 51.46 2,153,193 -0.16(-0.30%)
May 29, 2015 52.29 52.38 51.45 51.62 2,398,086 -0.80(-1.53%)
May 28, 2015 52.33 52.70 51.92 52.42 2,227,516 -0.12(-0.22%)
May 27, 2015 52.70 52.83 52.09 52.53 1,597,426 -0.03(-0.05%)
May 26, 2015 52.63 52.93 52.33 52.56 2,557,127 -0.40(-0.76%)
May 22, 2015 52.96 52.96 52.96 52.96 2,758,107 +0.14(+0.27%)
May 21, 2015 51.93 53.25 51.85 52.82 2,608,724 +0.85(+1.64%)
May 20, 2015 51.74 52.44 51.39 51.97 1,708,422 +0.40(+0.78%)
May 19, 2015 51.38 51.62 50.76 51.57 2,778,512 -0.11(-0.21%)
May 18, 2015 51.68 51.91 51.34 51.68 1,276,613 -0.05(-0.09%)
May 15, 2015 52.09 52.14 51.20 51.72 1,374,771 -0.38(-0.73%)
May 14, 2015 52.29 52.57 51.93 52.10 1,888,282 +0.10(+0.20%)
May 13, 2015 51.57 52.24 51.52 52.00 2,214,509 +0.65(+1.26%)
May 12, 2015 50.85 51.55 50.84 51.35 1,366,785 +0.29(+0.57%)
May 11, 2015 51.24 51.42 50.92 51.06 1,367,824 -0.10(-0.19%)
May 08, 2015 51.66 51.76 50.77 51.16 2,564,195 +0.52(+1.04%)
May 07, 2015 51.14 51.25 50.55 50.63 2,924,948 -0.69(-1.34%)
May 06, 2015 51.71 51.76 51.00 51.32 2,011,217 +0.11(+0.21%)
May 05, 2015 51.57 52.34 51.06 51.21 1,748,124 -0.22(-0.42%)
May 04, 2015 51.30 51.77 51.08 51.43 2,291,471 +0.14(+0.28%)
May 01, 2015 51.57 52.03 51.01 51.29 4,180,860 -0.28(-0.54%)
Apr 30, 2015 51.95 52.26 51.35 51.57 3,103,452 -0.57(-1.10%)
Apr 29, 2015 51.21 52.74 50.92 52.14 4,003,554 +0.57(+1.11%)
Apr 28, 2015 51.16 51.64 51.06 51.57 3,202,858 +0.19(+0.37%)
Apr 27, 2015 50.40 51.44 50.18 51.38 3,055,151 +1.09(+2.17%)
Apr 24, 2015 50.51 50.81 49.81 50.29 2,279,577 -0.37(-0.73%)
Apr 23, 2015 49.01 50.96 48.99 50.65 3,669,689 +1.70(+3.46%)
Apr 22, 2015 48.95 49.03 48.38 48.96 2,209,986 -0.03(-0.06%)
Apr 21, 2015 49.63 49.92 48.71 48.99 2,989,400 -0.72(-1.45%)
Apr 20, 2015 49.34 49.87 49.34 49.71 2,177,963 +0.59(+1.19%)
Apr 17, 2015 49.41 49.60 48.85 49.12 2,276,168 -0.79(-1.58%)
Apr 16, 2015 50.20 50.53 49.81 49.91 2,520,109 -0.48(-0.95%)
Apr 15, 2015 48.69 50.55 48.51 50.39 3,875,433 +2.10(+4.34%)
Apr 14, 2015 47.47 48.43 47.43 48.29 2,384,621 +0.69(+1.46%)
Apr 13, 2015 47.26 48.01 47.03 47.60 2,032,623 +0.33(+0.71%)
Apr 10, 2015 48.34 48.35 47.04 47.26 6,636,484 -1.51(-3.10%)
Apr 09, 2015 48.51 48.95 48.32 48.77 1,929,117 +0.11(+0.22%)
Apr 08, 2015 48.36 48.99 48.26 48.66 3,013,626 +0.06(+0.13%)
Apr 07, 2015 48.39 49.05 48.35 48.60 1,944,061 -0.01(-0.03%)
Apr 06, 2015 47.21 49.12 47.17 48.62 2,376,654 +1.16(+2.45%)
Apr 02, 2015 47.29 47.45 47.45 47.45 1,946,959 +0.18(+0.37%)
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.