Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.69 40.81 40.37 40.47 7,532,886 +0.13(+0.31%)
Jun 29, 2015 40.98 41.12 40.30 40.34 7,417,444 -0.96(-2.33%)
Jun 26, 2015 41.54 41.62 41.24 41.30 3,475,159 -0.16(-0.38%)
Jun 25, 2015 41.51 41.66 41.33 41.46 2,927,497 -0.03(-0.08%)
Jun 24, 2015 41.94 41.96 41.49 41.49 3,756,543 -0.54(-1.27%)
Jun 23, 2015 42.16 42.21 41.95 42.03 2,692,545 -0.12(-0.28%)
Jun 22, 2015 42.21 42.21 42.02 42.15 2,369,312 +0.16(+0.38%)
Jun 19, 2015 42.20 42.35 41.99 41.99 4,421,693 -0.28(-0.67%)
Jun 18, 2015 42.07 42.38 42.05 42.27 4,403,518 +0.35(+0.83%)
Jun 17, 2015 41.83 42.01 41.52 41.92 4,252,119 +0.17(+0.42%)
Jun 16, 2015 41.45 41.77 41.42 41.75 2,577,036 +0.22(+0.52%)
Jun 15, 2015 41.47 41.64 41.31 41.53 4,031,462 -0.26(-0.62%)
Jun 12, 2015 41.97 41.99 41.70 41.79 2,851,273 -0.25(-0.59%)
Jun 11, 2015 41.98 42.12 41.92 42.04 2,232,310 +0.10(+0.24%)
Jun 10, 2015 41.75 42.09 41.73 41.94 3,276,221 +0.43(+1.04%)
Jun 09, 2015 41.45 41.71 41.45 41.50 3,133,944 +0.02(+0.06%)
Jun 08, 2015 41.63 41.71 41.47 41.48 4,714,523 -0.15(-0.36%)
Jun 05, 2015 41.68 41.83 41.45 41.63 3,558,512 -0.19(-0.46%)
Jun 04, 2015 42.07 42.07 41.62 41.82 4,532,119 -0.50(-1.18%)
Jun 03, 2015 42.42 42.58 42.25 42.32 3,159,720 +0.04(+0.10%)
Jun 02, 2015 42.09 42.47 42.00 42.28 4,391,785 +0.13(+0.32%)
Jun 01, 2015 42.23 42.23 41.85 42.15 5,247,238 +0.02(+0.04%)
May 29, 2015 42.39 42.40 42.02 42.13 3,905,626 -0.27(-0.65%)
May 28, 2015 42.23 42.43 42.15 42.40 2,092,749 +0.11(+0.26%)
May 27, 2015 42.02 42.36 41.97 42.30 3,355,185 +0.27(+0.65%)
May 26, 2015 42.34 42.35 41.86 42.02 4,550,043 -0.53(-1.25%)
May 22, 2015 42.58 42.55 42.55 42.55 2,107,689 -0.05(-0.12%)
May 21, 2015 42.47 42.69 42.35 42.60 2,293,775 +0.15(+0.35%)
May 20, 2015 42.55 42.60 42.35 42.45 2,647,361 -0.02(-0.06%)
May 19, 2015 42.63 42.70 42.35 42.48 3,260,902 -0.21(-0.49%)
May 18, 2015 42.70 42.83 42.60 42.69 3,232,123 -0.19(-0.45%)
May 15, 2015 42.63 42.88 42.53 42.88 3,759,953 +0.21(+0.49%)
May 14, 2015 42.44 42.70 42.44 42.67 3,795,493 +0.44(+1.04%)
May 13, 2015 42.16 42.41 42.07 42.23 4,581,784 -0.05(-0.12%)
May 12, 2015 42.57 42.57 42.25 42.28 4,534,734 -0.45(-1.05%)
May 11, 2015 42.90 42.97 42.66 42.73 4,946,044 -0.20(-0.47%)
May 08, 2015 42.75 43.10 42.74 42.93 5,563,204 +0.67(+1.60%)
May 07, 2015 41.84 42.30 41.72 42.25 7,484,665 +0.18(+0.44%)
May 06, 2015 42.30 42.39 41.92 42.07 6,025,215 +0.01(+0.02%)
May 05, 2015 42.45 42.78 41.96 42.06 4,518,506 -0.48(-1.13%)
May 04, 2015 42.79 42.86 42.53 42.55 4,985,667 -0.12(-0.27%)
May 01, 2015 42.23 42.77 42.15 42.66 8,108,692 +0.69(+1.65%)
Apr 30, 2015 42.09 42.29 41.81 41.97 5,341,801 -0.27(-0.63%)
Apr 29, 2015 42.04 42.38 41.91 42.24 4,137,604 -0.02(-0.06%)
Apr 28, 2015 42.20 42.32 41.96 42.26 3,825,543 +0.06(+0.14%)
Apr 27, 2015 41.96 42.39 41.95 42.20 4,346,257 +0.37(+0.88%)
Apr 24, 2015 41.70 41.85 41.62 41.84 3,717,533 +0.35(+0.84%)
Apr 23, 2015 41.43 41.66 41.28 41.49 5,805,695 +0.11(+0.26%)
Apr 22, 2015 41.40 41.42 41.05 41.38 3,258,396 +0.08(+0.20%)
Apr 21, 2015 41.71 41.71 41.14 41.30 4,771,473 -0.31(-0.74%)
Apr 20, 2015 41.37 41.66 41.37 41.60 2,583,673 +0.30(+0.73%)
Apr 17, 2015 41.45 41.59 41.16 41.31 4,598,442 -0.38(-0.92%)
Apr 16, 2015 41.79 41.91 41.55 41.69 2,603,776 -0.09(-0.22%)
Apr 15, 2015 41.47 41.94 41.47 41.78 3,744,702 +0.40(+0.97%)
Apr 14, 2015 41.12 41.45 41.10 41.38 2,613,220 +0.17(+0.42%)
Apr 13, 2015 41.22 41.41 41.18 41.21 1,807,466 -0.17(-0.40%)
Apr 10, 2015 41.30 41.38 41.18 41.37 2,006,227 +0.12(+0.28%)
Apr 09, 2015 41.08 41.35 41.04 41.26 2,288,826 +0.12(+0.28%)
Apr 08, 2015 41.21 41.30 40.93 41.14 2,553,537 +0.12(+0.28%)
Apr 07, 2015 40.96 41.36 40.96 41.02 2,206,523 -0.07(-0.16%)
Apr 06, 2015 40.71 41.21 40.45 41.09 3,232,551 +0.32(+0.80%)
Apr 02, 2015 40.54 40.76 40.76 40.76 2,967,704 +0.04(+0.10%)
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.