Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.77 41.79 41.14 41.23 1,225,249 -0.64(-1.53%)
May 28, 2015 41.90 41.95 41.47 41.87 934,734 -0.21(-0.50%)
May 27, 2015 41.89 42.24 41.75 42.08 751,790 +0.30(+0.72%)
May 26, 2015 41.82 41.85 41.44 41.78 967,726 -0.32(-0.77%)
May 22, 2015 42.22 42.10 42.10 42.10 771,948 -0.06(-0.13%)
May 21, 2015 41.61 42.32 41.61 42.16 1,120,081 +0.63(+1.53%)
May 20, 2015 41.52 41.67 41.17 41.53 1,010,844 -0.01(-0.02%)
May 19, 2015 41.36 41.57 40.87 41.53 1,194,476 +0.14(+0.33%)
May 18, 2015 41.40 41.57 40.99 41.40 991,398 -0.12(-0.29%)
May 15, 2015 42.03 42.03 41.18 41.52 1,662,666 -0.65(-1.54%)
May 14, 2015 41.93 42.35 41.66 42.17 704,571 +0.41(+0.99%)
May 13, 2015 41.43 41.98 41.33 41.75 875,342 +0.45(+1.08%)
May 12, 2015 41.42 41.61 41.14 41.31 801,592 -0.23(-0.57%)
May 11, 2015 41.31 41.69 41.26 41.54 1,163,022 +0.27(+0.65%)
May 08, 2015 41.56 41.64 41.20 41.27 1,737,399 +0.06(+0.14%)
May 07, 2015 41.32 41.32 40.76 41.22 1,500,837 -0.28(-0.66%)
May 06, 2015 41.66 41.68 41.19 41.49 910,388 +0.13(+0.31%)
May 05, 2015 41.67 42.09 41.23 41.36 1,145,044 -0.39(-0.93%)
May 04, 2015 41.83 42.03 41.62 41.75 1,084,583 -0.17(-0.41%)
May 01, 2015 42.04 42.46 41.58 41.92 1,514,377 +0.20(+0.49%)
Apr 30, 2015 41.71 42.04 41.37 41.72 2,012,535 -0.06(-0.14%)
Apr 29, 2015 40.42 41.99 40.32 41.78 2,976,935 +1.28(+3.16%)
Apr 28, 2015 39.72 40.84 38.57 40.50 5,226,813 +1.27(+3.24%)
Apr 27, 2015 39.18 39.67 39.06 39.23 2,530,020 +0.10(+0.25%)
Apr 24, 2015 39.19 39.61 38.97 39.13 1,634,100 -0.45(-1.15%)
Apr 23, 2015 39.34 39.85 39.24 39.58 1,360,145 +0.58(+1.47%)
Apr 22, 2015 39.18 39.30 38.85 39.01 1,284,007 -0.13(-0.33%)
Apr 21, 2015 39.65 39.74 38.79 39.14 1,133,015 -0.34(-0.86%)
Apr 20, 2015 39.06 39.54 38.78 39.48 1,561,990 +0.53(+1.35%)
Apr 17, 2015 38.75 39.07 38.37 38.95 994,582 -0.14(-0.35%)
Apr 16, 2015 39.14 39.52 38.72 39.09 1,923,164 -0.96(-2.39%)
Apr 15, 2015 38.52 40.31 38.40 40.04 2,066,530 +1.73(+4.52%)
Apr 14, 2015 38.41 38.59 38.14 38.31 824,080 -0.04(-0.11%)
Apr 13, 2015 38.73 38.84 38.25 38.35 540,283 -0.30(-0.78%)
Apr 10, 2015 38.49 38.81 38.47 38.65 833,045 +0.46(+1.21%)
Apr 09, 2015 38.10 38.45 38.05 38.19 1,214,641 +0.09(+0.23%)
Apr 08, 2015 38.14 38.59 37.96 38.10 1,089,970 +0.10(+0.26%)
Apr 07, 2015 37.97 38.09 37.61 38.00 1,368,836 -0.03(-0.09%)
Apr 06, 2015 37.57 38.42 37.40 38.03 2,515,914 -0.52(-1.34%)
Apr 02, 2015 38.33 38.55 38.55 38.55 1,072,065 +0.10(+0.25%)
Apr 01, 2015 38.60 38.80 38.24 38.46 1,032,069 -0.13(-0.34%)
Mar 31, 2015 38.77 38.97 38.44 38.59 1,090,789 -0.35(-0.89%)
Mar 30, 2015 38.20 39.19 38.15 38.93 1,295,685 +1.00(+2.65%)
Mar 27, 2015 37.71 38.01 37.40 37.93 733,798 +0.10(+0.26%)
Mar 26, 2015 37.98 38.24 37.79 37.83 695,806 -0.17(-0.45%)
Mar 25, 2015 38.29 38.34 37.77 38.00 948,316 -0.11(-0.30%)
Mar 24, 2015 38.24 38.37 37.82 38.12 1,141,571 -0.17(-0.44%)
Mar 23, 2015 38.58 38.77 38.28 38.29 1,095,452 -0.25(-0.65%)
Mar 20, 2015 38.54 38.70 38.33 38.54 2,275,808 +0.21(+0.55%)
Mar 19, 2015 38.59 38.59 37.86 38.33 946,175 -0.48(-1.23%)
Mar 18, 2015 37.86 39.04 37.69 38.80 1,126,942 +0.72(+1.89%)
Mar 17, 2015 37.98 38.40 37.98 38.08 1,107,367 -0.15(-0.38%)
Mar 16, 2015 38.12 38.43 37.82 38.23 1,272,990 +0.16(+0.43%)
Mar 13, 2015 38.18 38.30 37.75 38.07 1,541,546 -0.29(-0.76%)
Mar 12, 2015 38.63 38.70 38.06 38.36 1,555,372 +0.01(+0.02%)
Mar 11, 2015 39.02 39.02 38.11 38.35 2,031,974 -0.53(-1.37%)
Mar 10, 2015 39.48 39.81 38.80 38.88 2,312,570 -0.96(-2.40%)
Mar 09, 2015 39.67 40.25 39.67 39.84 1,306,887 +0.32(+0.82%)
Mar 06, 2015 39.77 40.10 39.48 39.52 1,235,411 -0.59(-1.47%)
Mar 05, 2015 40.42 40.42 39.85 40.11 872,789 -0.36(-0.88%)
Mar 04, 2015 40.38 40.48 40.08 40.46 782,823 -0.02(-0.04%)
Mar 03, 2015 40.51 40.74 40.33 40.48 862,665 +0.03(+0.08%)
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.