Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.68 38.86 38.05 38.28 2,012,463 -0.30(-0.78%)
May 28, 2015 38.48 38.97 38.37 38.58 1,504,755 +0.70(+1.85%)
May 27, 2015 37.99 38.22 37.54 37.88 2,676,922 +0.06(+0.16%)
May 26, 2015 39.85 40.38 37.76 37.82 4,712,179 -3.33(-8.09%)
May 22, 2015 41.31 41.15 41.15 41.15 1,429,291 -0.02(-0.05%)
May 21, 2015 41.15 41.41 40.97 41.17 1,487,619 +0.24(+0.59%)
May 20, 2015 41.09 41.40 40.90 40.93 2,260,843 -0.11(-0.27%)
May 19, 2015 41.50 41.59 40.87 41.04 1,480,260 -0.64(-1.53%)
May 18, 2015 42.25 42.36 41.64 41.68 1,603,522 -0.72(-1.70%)
May 15, 2015 42.20 42.46 41.96 42.40 798,717 +0.17(+0.40%)
May 14, 2015 42.14 42.46 41.94 42.23 1,376,024 +0.55(+1.32%)
May 13, 2015 42.02 42.26 41.57 41.68 858,411 +0.29(+0.70%)
May 12, 2015 41.55 41.75 41.25 41.39 994,670 -0.63(-1.50%)
May 11, 2015 43.07 43.36 41.90 42.02 1,536,404 -0.59(-1.38%)
May 08, 2015 41.59 42.88 41.28 42.61 2,266,849 +2.67(+6.68%)
May 07, 2015 39.63 40.03 39.61 39.94 1,183,967 -0.12(-0.30%)
May 06, 2015 40.82 40.93 39.79 40.06 1,460,779 -0.87(-2.12%)
May 05, 2015 41.66 41.72 40.88 40.93 1,138,865 -0.23(-0.56%)
May 04, 2015 41.31 41.43 41.11 41.16 740,042 -0.13(-0.31%)
May 01, 2015 41.37 41.49 40.89 41.29 1,109,941 +0.12(+0.29%)
Apr 30, 2015 41.69 41.69 41.03 41.17 1,660,529 -1.05(-2.49%)
Apr 29, 2015 42.38 42.64 42.09 42.22 1,136,495 -0.64(-1.49%)
Apr 28, 2015 42.70 42.98 42.41 42.86 1,427,060 +0.47(+1.11%)
Apr 27, 2015 41.89 42.63 41.79 42.39 1,919,719 +0.30(+0.71%)
Apr 24, 2015 41.74 42.18 41.74 42.09 1,852,748 +0.35(+0.84%)
Apr 23, 2015 41.45 41.82 41.25 41.74 2,810,254 -0.77(-1.81%)
Apr 22, 2015 42.21 42.56 42.05 42.51 1,655,007 +0.11(+0.26%)
Apr 21, 2015 42.66 42.76 42.25 42.40 2,026,601 -0.20(-0.47%)
Apr 20, 2015 43.18 43.23 42.50 42.60 2,535,821 -0.69(-1.59%)
Apr 17, 2015 43.71 43.72 43.24 43.29 1,780,431 -0.70(-1.59%)
Apr 16, 2015 43.87 44.19 43.72 43.99 2,773,399 +0.11(+0.25%)
Apr 15, 2015 44.20 44.27 43.54 43.88 1,560,373 -0.63(-1.41%)
Apr 14, 2015 44.35 44.69 44.16 44.51 1,534,401 +0.32(+0.72%)
Apr 13, 2015 45.41 45.62 44.10 44.19 1,879,275 -1.38(-3.03%)
Apr 10, 2015 45.23 45.59 45.18 45.57 854,999 +0.32(+0.71%)
Apr 09, 2015 45.56 45.66 45.00 45.25 1,022,751 -0.36(-0.79%)
Apr 08, 2015 46.22 46.28 45.41 45.61 796,079 -0.26(-0.57%)
Apr 07, 2015 46.15 46.20 45.64 45.87 745,209 -0.46(-0.99%)
Apr 06, 2015 45.88 46.69 45.88 46.33 918,780 +0.76(+1.67%)
Apr 02, 2015 45.82 45.57 45.57 45.57 845,350 -0.40(-0.87%)
Apr 01, 2015 45.99 46.16 45.47 45.97 1,791,243 +0.93(+2.06%)
Mar 31, 2015 45.14 45.57 44.63 45.04 1,928,845 +0.54(+1.21%)
Mar 30, 2015 45.02 45.51 44.43 44.50 1,691,357 +0.52(+1.18%)
Mar 27, 2015 44.20 44.20 43.77 43.98 1,551,750 +0.66(+1.52%)
Mar 26, 2015 43.90 44.10 43.29 43.32 1,538,029 -0.81(-1.83%)
Mar 25, 2015 45.68 45.69 44.05 44.13 1,731,286 -1.42(-3.12%)
Mar 24, 2015 45.59 45.91 45.38 45.55 1,740,999 -1.15(-2.46%)
Mar 23, 2015 46.83 47.17 46.70 46.70 748,559 -0.18(-0.38%)
Mar 20, 2015 46.79 47.26 46.45 46.88 557,789 +0.50(+1.08%)
Mar 19, 2015 46.78 46.96 46.24 46.38 862,494 -1.37(-2.87%)
Mar 18, 2015 47.05 48.05 46.70 47.75 907,708 +0.23(+0.48%)
Mar 17, 2015 47.22 47.75 47.04 47.52 938,838 +0.63(+1.34%)
Mar 16, 2015 47.13 47.42 46.84 46.89 434,699 +0.05(+0.11%)
Mar 13, 2015 46.82 47.18 46.52 46.84 618,755 -0.71(-1.49%)
Mar 12, 2015 47.28 48.00 47.19 47.55 1,010,346 +1.05(+2.26%)
Mar 11, 2015 46.51 46.56 45.86 46.50 721,660 -0.41(-0.87%)
Mar 10, 2015 47.23 47.24 46.57 46.91 721,123 -0.57(-1.20%)
Mar 09, 2015 47.86 47.95 47.39 47.48 709,060 -0.20(-0.42%)
Mar 06, 2015 47.98 48.41 47.59 47.68 761,963 -0.75(-1.55%)
Mar 05, 2015 48.40 48.75 48.16 48.43 821,875 +0.10(+0.21%)
Mar 04, 2015 48.02 48.57 47.59 48.33 876,917 +0.74(+1.55%)
Mar 03, 2015 48.69 48.85 47.37 47.59 1,445,731 -1.30(-2.66%)
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.