Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.51 39.51 39.11 39.11 4,135,616 -0.38(-0.97%)
May 28, 2015 39.38 39.54 39.30 39.50 2,029,523 -0.50(-1.25%)
May 27, 2015 39.71 40.03 39.64 40.00 1,483,116 +0.05(+0.14%)
May 26, 2015 40.35 40.35 39.86 39.94 2,064,020 -0.60(-1.49%)
May 22, 2015 40.63 40.55 40.55 40.55 2,097,708 +0.11(+0.27%)
May 21, 2015 40.30 40.45 40.21 40.44 1,376,005 -0.13(-0.31%)
May 20, 2015 40.51 40.67 40.39 40.56 1,582,302 +0.00(+0.00%)
May 19, 2015 40.59 40.65 40.51 40.56 1,129,873 +0.07(+0.17%)
May 18, 2015 40.69 40.69 40.48 40.49 1,497,564 -0.35(-0.86%)
May 15, 2015 40.55 40.84 40.46 40.84 1,683,098 +0.26(+0.64%)
May 14, 2015 40.42 40.62 40.39 40.59 1,090,227 +0.44(+1.09%)
May 13, 2015 40.42 40.45 40.13 40.15 2,172,780 +0.12(+0.29%)
May 12, 2015 39.88 40.15 39.82 40.03 3,198,846 -0.08(-0.20%)
May 11, 2015 40.47 40.51 40.10 40.11 1,763,027 -0.41(-1.00%)
May 08, 2015 40.37 40.67 40.34 40.51 1,589,049 +0.55(+1.37%)
May 07, 2015 39.89 39.99 39.75 39.97 2,943,151 -0.13(-0.31%)
May 06, 2015 40.59 40.62 40.00 40.09 2,191,869 -0.48(-1.18%)
May 05, 2015 40.80 40.81 40.54 40.57 2,134,297 -0.40(-0.97%)
May 04, 2015 40.77 41.01 40.77 40.97 2,250,916 +0.22(+0.54%)
May 01, 2015 40.64 40.84 40.51 40.75 2,231,067 +0.16(+0.39%)
Apr 30, 2015 40.76 40.77 40.52 40.59 6,808,068 -0.49(-1.19%)
Apr 29, 2015 41.13 41.26 40.98 41.08 4,493,445 -0.47(-1.12%)
Apr 28, 2015 41.49 41.63 41.38 41.55 4,924,293 +0.13(+0.32%)
Apr 27, 2015 41.46 41.54 41.40 41.42 5,485,516 +0.16(+0.38%)
Apr 24, 2015 41.45 41.45 41.21 41.26 1,408,066 +0.10(+0.25%)
Apr 23, 2015 40.74 41.25 40.74 41.16 2,035,978 +0.31(+0.77%)
Apr 22, 2015 40.70 40.91 40.62 40.84 2,094,454 +0.39(+0.97%)
Apr 21, 2015 40.22 40.62 40.43 40.45 1,790,889 +0.23(+0.58%)
Apr 20, 2015 40.21 40.33 40.19 40.22 2,197,020 +0.00(+0.00%)
Apr 17, 2015 40.33 40.61 39.97 40.22 11,940,670 -0.80(-1.95%)
Apr 16, 2015 40.84 41.17 40.73 41.02 1,723,182 +0.38(+0.94%)
Apr 15, 2015 40.37 40.66 40.31 40.63 2,349,416 +0.20(+0.50%)
Apr 14, 2015 40.30 40.49 40.16 40.43 2,110,726 +0.18(+0.45%)
Apr 13, 2015 40.51 40.66 40.23 40.25 1,794,664 -0.18(-0.45%)
Apr 10, 2015 40.37 40.44 40.22 40.43 1,603,621 +0.03(+0.08%)
Apr 09, 2015 40.26 40.42 40.12 40.40 1,801,605 +0.39(+0.98%)
Apr 08, 2015 40.08 40.13 39.80 40.01 2,382,873 +0.81(+2.06%)
Apr 07, 2015 39.34 39.41 39.19 39.20 1,565,565 -0.20(-0.50%)
Apr 06, 2015 39.25 39.58 39.18 39.40 1,190,053 +0.52(+1.33%)
Apr 02, 2015 38.68 38.88 38.88 38.88 2,786,302 +0.51(+1.33%)
Apr 01, 2015 38.25 38.37 38.10 38.37 5,036,220 +0.52(+1.39%)
Mar 31, 2015 37.77 37.93 37.71 37.84 4,418,820 -0.12(-0.31%)
Mar 30, 2015 37.73 38.02 37.70 37.96 5,283,090 +0.63(+1.70%)
Mar 27, 2015 37.27 37.37 37.19 37.33 1,635,178 +0.10(+0.27%)
Mar 26, 2015 37.38 37.38 37.07 37.23 4,402,752 -0.26(-0.69%)
Mar 25, 2015 38.02 38.05 37.47 37.48 2,950,355 -0.54(-1.42%)
Mar 24, 2015 37.95 38.05 37.90 38.02 2,728,905 +0.09(+0.25%)
Mar 23, 2015 37.88 37.96 37.76 37.93 2,911,242 +0.15(+0.39%)
Mar 20, 2015 37.64 37.89 37.60 37.78 2,382,084 +0.49(+1.32%)
Mar 19, 2015 37.48 37.53 37.18 37.29 2,333,919 -0.58(-1.53%)
Mar 18, 2015 36.98 37.99 36.90 37.87 3,330,635 +0.81(+2.20%)
Mar 17, 2015 36.72 37.08 36.69 37.05 3,035,879 +0.36(+0.98%)
Mar 16, 2015 36.65 36.73 36.54 36.69 1,467,523 +0.45(+1.23%)
Mar 13, 2015 36.42 36.44 36.07 36.25 2,968,795 -0.45(-1.24%)
Mar 12, 2015 36.94 36.96 36.65 36.70 1,170,070 +0.25(+0.69%)
Mar 11, 2015 36.40 36.53 36.32 36.45 2,395,761 +0.23(+0.65%)
Mar 10, 2015 36.50 36.51 36.21 36.22 3,991,681 -0.81(-2.18%)
Mar 09, 2015 37.17 37.24 37.01 37.02 1,958,937 -0.14(-0.38%)
Mar 06, 2015 37.45 37.46 37.05 37.16 2,751,125 -0.54(-1.43%)
Mar 05, 2015 37.77 37.86 37.57 37.70 1,012,277 -0.05(-0.12%)
Mar 04, 2015 37.84 38.09 37.55 37.75 1,974,762 -0.34(-0.88%)
Mar 03, 2015 38.13 38.20 38.08 38.09 2,062,433 -0.25(-0.65%)
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.