Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.75 39.12 37.98 39.00 2,278,618 +0.58(+1.51%)
Jun 29, 2015 39.35 39.45 38.41 38.42 991,656 -1.27(-3.20%)
Jun 26, 2015 39.50 39.82 39.49 39.69 1,928,257 +0.32(+0.82%)
Jun 25, 2015 39.77 39.90 39.31 39.37 1,327,287 -0.24(-0.62%)
Jun 24, 2015 40.66 40.86 39.59 39.61 1,633,151 -1.09(-2.67%)
Jun 23, 2015 40.87 40.94 40.60 40.70 904,931 -0.16(-0.38%)
Jun 22, 2015 40.82 40.90 40.65 40.85 617,555 +0.21(+0.51%)
Jun 19, 2015 41.17 41.43 40.63 40.65 1,347,521 -0.64(-1.56%)
Jun 18, 2015 41.32 41.54 41.08 41.29 797,681 +0.13(+0.32%)
Jun 17, 2015 41.07 41.40 40.74 41.16 657,295 +0.19(+0.47%)
Jun 16, 2015 40.55 41.05 40.42 40.97 693,685 +0.35(+0.86%)
Jun 15, 2015 40.52 40.65 40.35 40.62 941,081 -0.12(-0.29%)
Jun 12, 2015 40.98 41.05 40.63 40.74 982,222 -0.34(-0.83%)
Jun 11, 2015 41.19 41.53 40.92 41.08 966,068 -0.02(-0.05%)
Jun 10, 2015 41.17 41.29 40.72 41.10 1,509,918 +0.31(+0.76%)
Jun 09, 2015 41.18 41.31 40.69 40.79 1,108,629 -0.33(-0.81%)
Jun 08, 2015 41.36 41.48 41.03 41.12 1,134,408 -0.36(-0.87%)
Jun 05, 2015 41.71 41.95 41.32 41.48 852,477 -0.30(-0.71%)
Jun 04, 2015 42.24 42.47 41.73 41.78 843,739 -0.79(-1.86%)
Jun 03, 2015 41.89 42.62 41.63 42.57 1,139,055 +0.82(+1.97%)
Jun 02, 2015 41.80 42.09 41.56 41.75 2,629,372 -0.13(-0.30%)
Jun 01, 2015 42.39 42.39 41.76 41.88 1,326,706 -0.42(-1.00%)
May 29, 2015 42.79 42.84 42.13 42.30 1,426,689 -0.55(-1.29%)
May 28, 2015 42.72 42.88 42.59 42.85 1,000,671 -0.02(-0.05%)
May 27, 2015 42.72 42.98 42.47 42.87 920,264 +0.17(+0.40%)
May 26, 2015 42.87 43.07 42.60 42.70 1,044,392 -0.40(-0.93%)
May 22, 2015 42.74 43.10 43.10 43.10 908,294 +0.35(+0.81%)
May 21, 2015 42.32 42.82 42.18 42.76 824,631 +0.40(+0.94%)
May 20, 2015 42.54 42.54 42.19 42.36 592,498 -0.07(-0.16%)
May 19, 2015 42.58 42.82 42.20 42.42 911,842 -0.26(-0.61%)
May 18, 2015 43.13 43.13 42.46 42.68 984,361 -0.50(-1.15%)
May 15, 2015 43.03 43.19 42.89 43.18 843,830 +0.05(+0.12%)
May 14, 2015 43.79 43.79 42.94 43.13 1,525,216 -0.43(-0.99%)
May 13, 2015 42.75 43.72 42.02 43.55 3,477,480 +0.81(+1.90%)
May 12, 2015 44.44 44.52 42.17 42.74 5,271,097 -2.15(-4.80%)
May 11, 2015 43.93 44.95 43.86 44.89 2,846,206 -0.20(-0.44%)
May 08, 2015 44.39 45.21 44.39 45.09 2,047,465 +1.11(+2.52%)
May 07, 2015 43.87 44.14 43.58 43.98 707,456 -0.04(-0.08%)
May 06, 2015 44.15 44.28 43.62 44.02 608,307 +0.12(+0.27%)
May 05, 2015 44.81 45.07 43.88 43.90 662,903 -0.76(-1.71%)
May 04, 2015 44.56 45.01 44.55 44.66 910,305 +0.10(+0.23%)
May 01, 2015 44.09 44.67 44.06 44.56 1,132,894 +0.68(+1.55%)
Apr 30, 2015 44.19 44.39 43.70 43.88 874,866 -0.46(-1.03%)
Apr 29, 2015 43.52 44.52 43.34 44.34 1,107,420 +0.61(+1.40%)
Apr 28, 2015 43.58 43.79 43.25 43.73 1,400,271 +0.18(+0.42%)
Apr 27, 2015 43.50 43.63 43.24 43.54 2,372,268 +0.21(+0.48%)
Apr 24, 2015 43.39 43.60 43.27 43.33 1,036,888 -0.02(-0.05%)
Apr 23, 2015 43.02 43.49 42.90 43.36 962,711 +0.36(+0.84%)
Apr 22, 2015 42.88 43.01 42.69 42.99 1,020,640 +0.12(+0.28%)
Apr 21, 2015 42.99 43.26 42.47 42.87 1,314,260 -0.11(-0.26%)
Apr 20, 2015 43.01 43.31 42.84 42.99 1,111,317 +0.06(+0.14%)
Apr 17, 2015 43.33 43.55 42.88 42.93 1,359,830 -0.86(-1.96%)
Apr 16, 2015 44.02 44.09 43.70 43.78 1,194,112 -0.36(-0.82%)
Apr 15, 2015 43.44 44.31 43.36 44.15 1,717,421 +0.85(+1.97%)
Apr 14, 2015 43.13 43.50 42.87 43.30 1,673,230 -0.14(-0.32%)
Apr 13, 2015 43.07 43.87 42.96 43.44 1,239,315 +0.24(+0.57%)
Apr 10, 2015 42.59 43.19 42.40 43.19 3,477,863 +0.75(+1.78%)
Apr 09, 2015 42.47 42.51 42.15 42.44 2,286,688 +0.04(+0.09%)
Apr 08, 2015 42.55 42.69 42.27 42.40 1,094,658 +0.04(+0.09%)
Apr 07, 2015 42.33 42.73 42.30 42.36 999,724 +0.07(+0.16%)
Apr 06, 2015 41.83 42.43 41.83 42.30 2,063,668 +0.34(+0.81%)
Apr 02, 2015 42.00 41.96 41.96 41.96 897,076 -0.23(-0.54%)
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.