Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.14 39.14 38.46 38.65 41,065,604 -0.19(-0.50%)
Jun 29, 2015 39.42 39.59 38.83 38.84 38,928,392 -0.78(-1.97%)
Jun 26, 2015 39.96 40.51 39.42 39.62 56,934,108 -0.34(-0.85%)
Jun 25, 2015 40.29 40.32 39.83 39.96 23,541,010 +0.01(+0.03%)
Jun 24, 2015 39.98 40.48 39.87 39.95 39,860,100 -0.24(-0.60%)
Jun 23, 2015 40.38 40.51 39.93 40.19 29,585,284 -0.28(-0.69%)
Jun 22, 2015 40.55 40.89 40.40 40.47 23,211,186 +0.11(+0.28%)
Jun 19, 2015 40.96 40.99 40.26 40.35 72,930,344 -0.54(-1.33%)
Jun 18, 2015 40.46 40.96 40.41 40.89 37,310,152 +0.66(+1.63%)
Jun 17, 2015 40.03 40.33 39.70 40.24 32,792,370 +0.12(+0.31%)
Jun 16, 2015 39.70 40.47 39.65 40.12 30,926,018 +0.31(+0.78%)
Jun 15, 2015 39.78 39.96 39.42 39.80 37,991,476 -0.43(-1.08%)
Jun 12, 2015 40.46 40.67 40.18 40.24 27,339,834 -0.41(-1.01%)
Jun 11, 2015 40.84 41.07 40.38 40.65 31,241,838 -0.15(-0.36%)
Jun 10, 2015 40.08 40.99 39.99 40.80 32,464,954 +0.84(+2.10%)
Jun 09, 2015 40.05 40.21 39.79 39.96 27,882,510 -0.07(-0.18%)
Jun 08, 2015 40.53 40.64 39.98 40.03 25,271,614 -0.36(-0.89%)
Jun 05, 2015 40.54 40.72 40.12 40.39 29,061,630 -0.19(-0.47%)
Jun 04, 2015 40.96 41.28 40.44 40.58 31,696,144 -0.43(-1.05%)
Jun 03, 2015 41.46 41.78 40.98 41.01 31,990,488 -0.06(-0.15%)
Jun 02, 2015 41.08 41.45 40.81 41.07 24,559,640 -0.27(-0.66%)
Jun 01, 2015 41.19 41.81 40.81 41.34 32,944,664 +0.32(+0.79%)
May 29, 2015 41.52 41.64 40.78 41.02 41,721,648 -0.52(-1.24%)
May 28, 2015 41.58 42.03 41.48 41.53 22,030,482 -0.14(-0.34%)
May 27, 2015 40.98 41.81 40.81 41.67 31,228,902 +0.89(+2.19%)
May 26, 2015 40.99 41.03 40.43 40.78 33,794,868 -0.27(-0.66%)
May 22, 2015 41.40 41.05 41.05 41.05 29,384,386 -0.46(-1.10%)
May 21, 2015 41.38 41.66 41.14 41.51 25,601,062 -0.14(-0.34%)
May 20, 2015 41.48 41.95 41.38 41.65 28,615,316 +0.00(+0.00%)
May 19, 2015 41.63 41.85 41.30 41.65 32,644,570 -0.10(-0.25%)
May 18, 2015 41.73 41.94 41.41 41.75 27,746,120 -0.25(-0.59%)
May 15, 2015 42.50 42.53 41.79 42.00 32,935,392 -0.37(-0.87%)
May 14, 2015 41.77 42.46 41.77 42.37 37,922,552 +0.95(+2.30%)
May 13, 2015 41.91 42.02 41.37 41.42 39,307,228 +0.24(+0.58%)
May 12, 2015 40.74 41.47 40.37 41.18 34,412,940 -0.02(-0.04%)
May 11, 2015 41.35 41.67 41.20 41.20 28,297,644 -0.33(-0.80%)
May 08, 2015 41.35 41.73 41.33 41.53 40,665,072 +0.91(+2.25%)
May 07, 2015 40.24 40.95 40.14 40.61 37,913,136 +0.37(+0.91%)
May 06, 2015 41.37 41.54 40.02 40.25 60,289,272 -1.15(-2.77%)
May 05, 2015 41.59 41.88 41.14 41.40 57,917,612 -0.56(-1.33%)
May 04, 2015 42.07 42.50 41.90 41.95 39,125,812 -0.36(-0.85%)
May 01, 2015 42.25 42.50 42.09 42.31 44,772,900 +0.01(+0.03%)
Apr 30, 2015 42.35 43.08 42.27 42.30 74,420,952 -0.37(-0.86%)
Apr 29, 2015 42.37 42.88 42.18 42.67 54,952,964 -0.08(-0.19%)
Apr 28, 2015 41.55 42.80 41.48 42.75 69,825,464 +0.98(+2.34%)
Apr 27, 2015 41.07 41.86 41.07 41.77 68,104,960 +0.14(+0.33%)
Apr 24, 2015 39.71 41.87 39.70 41.63 150,556,768 +3.94(+10.45%)
Apr 23, 2015 37.30 37.93 37.22 37.69 53,188,976 +0.31(+0.83%)
Apr 22, 2015 37.11 37.51 37.00 37.38 28,818,356 +0.30(+0.82%)
Apr 21, 2015 37.40 37.53 36.99 37.08 29,912,040 -0.23(-0.63%)
Apr 20, 2015 36.29 37.54 36.25 37.31 52,959,852 +1.12(+3.10%)
Apr 17, 2015 36.24 36.30 35.80 36.19 48,740,264 -0.47(-1.29%)
Apr 16, 2015 36.48 36.82 36.37 36.66 25,883,188 -0.08(-0.22%)
Apr 15, 2015 36.32 36.93 36.25 36.75 31,440,838 +0.53(+1.45%)
Apr 14, 2015 36.35 36.55 36.00 36.22 27,876,350 -0.10(-0.26%)
Apr 13, 2015 36.00 36.58 36.00 36.32 34,814,268 +0.03(+0.10%)
Apr 10, 2015 36.20 36.48 36.01 36.28 32,221,676 +0.21(+0.58%)
Apr 09, 2015 35.87 36.20 35.87 36.07 29,578,220 +0.05(+0.14%)
Apr 08, 2015 36.06 36.26 35.69 36.02 28,460,122 -0.10(-0.26%)
Apr 07, 2015 36.19 36.45 35.93 36.12 33,126,826 -0.01(-0.04%)
Apr 06, 2015 35.08 36.33 34.94 36.13 45,101,960 +1.09(+3.11%)
Apr 02, 2015 35.36 35.04 35.04 35.04 43,105,776 -0.37(-1.06%)
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.