Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 42.70 42.70 42.70 42.70 332 +0.20(+0.47%)
Apr 29, 2015 42.77 43.00 42.40 42.50 3,751 +0.08(+0.19%)
Apr 28, 2015 42.94 43.25 42.42 42.42 2,115 -0.13(-0.31%)
Apr 27, 2015 42.95 42.95 42.50 42.55 622 -0.05(-0.12%)
Apr 22, 2015 42.60 42.60 42.60 90 -0.40(-0.93%)
Apr 21, 2015 42.51 43.00 42.51 43.00 428 +0.99(+2.36%)
Apr 20, 2015 42.00 42.01 42.00 42.01 2,564 -0.99(-2.30%)
Apr 17, 2015 42.35 43.00 42.35 43.00 4,002 +1.00(+2.38%)
Apr 16, 2015 41.55 42.00 41.55 42.00 3,163 +0.41(+1.00%)
Apr 15, 2015 41.62 41.62 41.59 41.59 672 -0.06(-0.16%)
Apr 14, 2015 41.26 41.65 41.26 41.65 1,011 +0.25(+0.60%)
Apr 13, 2015 41.50 42.50 41.00 41.40 15,025 -0.30(-0.72%)
Apr 10, 2015 41.81 42.00 41.70 41.70 2,460 -1.55(-3.58%)
Apr 09, 2015 42.20 43.25 42.10 43.25 2,093 +0.50(+1.17%)
Apr 08, 2015 42.45 43.75 42.10 42.75 4,669 +0.85(+2.03%)
Apr 07, 2015 41.50 41.93 41.50 41.90 1,447 +0.00(+0.00%)
Apr 06, 2015 41.90 41.90 41.90 41.90 439 +0.40(+0.96%)
Apr 02, 2015 41.50 41.50 41.50 0 +0.18(+0.44%)
Apr 01, 2015 41.42 41.49 41.32 41.32 9,772 -0.10(-0.24%)
Mar 31, 2015 41.94 41.94 41.42 41.42 2,437 +0.02(+0.05%)
Mar 30, 2015 41.40 41.40 41.40 41.40 709 -0.10(-0.24%)
Mar 27, 2015 41.50 41.50 41.50 41.50 3,552 +0.00(+0.00%)
Mar 26, 2015 41.10 41.60 41.10 41.50 4,201 -0.15(-0.36%)
Mar 25, 2015 41.65 41.90 41.65 41.65 647 +0.15(+0.36%)
Mar 24, 2015 41.40 41.65 41.40 41.50 1,362 +0.15(+0.36%)
Mar 23, 2015 41.20 42.00 41.20 41.35 6,841 -0.15(-0.36%)
Mar 20, 2015 41.00 41.50 41.00 41.50 2,412 +0.35(+0.85%)
Mar 19, 2015 41.00 41.50 41.00 41.15 2,153 -0.10(-0.24%)
Mar 18, 2015 41.20 41.25 41.00 41.25 11,033 +0.05(+0.12%)
Mar 17, 2015 41.50 41.80 41.05 41.20 1,941 +0.20(+0.49%)
Mar 16, 2015 41.05 41.90 41.00 41.00 36,851 -0.90(-2.15%)
Mar 13, 2015 41.90 41.90 41.05 41.90 1,129 +0.85(+2.07%)
Mar 12, 2015 41.48 41.50 41.01 41.05 2,310 +0.05(+0.12%)
Mar 11, 2015 41.50 41.50 41.00 41.00 3,595 -0.42(-1.03%)
Mar 10, 2015 41.42 41.42 41.42 41.42 469 +0.42(+1.04%)
Mar 09, 2015 41.75 41.95 40.55 41.00 1,669 -0.50(-1.20%)
Mar 06, 2015 41.10 41.50 41.10 41.50 3,119 +0.40(+0.97%)
Mar 05, 2015 40.50 41.10 40.50 41.10 20,734 +0.60(+1.48%)
Mar 04, 2015 40.20 40.50 39.95 40.50 1,446 +0.75(+1.89%)
Mar 03, 2015 39.38 39.75 39.75 1,579 +0.37(+0.94%)
Mar 02, 2015 40.55 40.55 39.35 39.38 2,636 -1.17(-2.89%)
Feb 27, 2015 41.00 41.00 40.45 40.55 2,456 -0.45(-1.10%)
Feb 26, 2015 41.00 41.00 41.00 41.00 1,447 +0.00(+0.00%)
Feb 25, 2015 41.00 41.00 41.00 41.00 510 +0.50(+1.23%)
Feb 24, 2015 40.90 40.90 40.50 40.50 1,393 +0.00(+0.00%)
Feb 23, 2015 39.85 40.90 39.85 40.50 14,168 +0.65(+1.63%)
Feb 20, 2015 40.60 40.65 39.85 39.85 7,012 -0.65(-1.60%)
Feb 19, 2015 39.85 40.50 39.85 40.50 3,687 +0.46(+1.15%)
Feb 17, 2015 40.04 40.04 40.04 437 +0.09(+0.23%)
Feb 13, 2015 39.95 39.95 39.95 0 +0.35(+0.88%)
Feb 12, 2015 39.40 39.66 39.40 39.60 1,133 +0.30(+0.76%)
Feb 11, 2015 39.30 39.30 39.30 39.30 525 -0.20(-0.51%)
Feb 10, 2015 39.50 39.50 39.50 39.50 771 +0.65(+1.67%)
Feb 09, 2015 39.50 39.50 38.85 38.85 596 -0.65(-1.65%)
Feb 06, 2015 38.75 39.50 38.21 39.50 4,091 +1.30(+3.40%)
Feb 05, 2015 39.10 39.49 38.20 38.20 3,041 -0.90(-2.30%)
Feb 04, 2015 39.20 39.20 39.10 39.10 774 -0.40(-1.01%)
Feb 03, 2015 39.10 39.75 39.10 39.50 2,305 +0.35(+0.89%)
Jan 30, 2015 39.15 39.15 39.15 130 +0.25(+0.64%)
Jan 29, 2015 38.45 39.02 38.45 38.90 1,474 +0.40(+1.04%)
Jan 28, 2015 38.45 38.50 38.45 38.50 1,582 +0.00(+0.00%)
Jan 27, 2015 38.00 38.50 38.00 38.50 1,701 +0.00(+0.00%)
Jan 26, 2015 38.00 38.50 37.35 38.50 4,907 +0.45(+1.18%)
Jan 23, 2015 38.55 39.00 37.88 38.05 6,098 -0.65(-1.68%)
Jan 22, 2015 38.75 38.77 38.60 38.70 1,435 -1.20(-3.01%)
Jan 21, 2015 39.40 39.99 38.80 39.90 2,421 +1.20(+3.10%)
Jan 20, 2015 39.12 40.10 38.70 38.70 10,859 -0.55(-1.40%)
Jan 16, 2015 39.25 39.25 39.25 0 +0.00(+0.00%)
Jan 15, 2015 39.00 39.25 38.75 39.25 993 +0.00(+0.00%)
Jan 14, 2015 39.25 39.50 39.00 39.25 7,252 -0.20(-0.51%)
Jan 13, 2015 39.45 3,528 +0.20(+0.51%)
Jan 12, 2015 39.35 39.75 39.10 39.25 1,304 -0.75(-1.88%)
Jan 09, 2015 40.00 40.00 39.25 40.00 939 +0.00(+0.00%)
Jan 08, 2015 39.10 40.00 39.10 40.00 2,664 +1.10(+2.83%)
Jan 07, 2015 39.76 39.76 38.80 38.90 1,467 -0.83(-2.08%)
Jan 06, 2015 39.40 40.00 39.40 39.73 9,616 +0.02(+0.06%)
Jan 05, 2015 39.55 39.70 39.25 39.70 4,768 -0.20(-0.50%)
Jan 02, 2015 39.90 39.90 39.80 39.90 1,155 -0.12(-0.31%)
Dec 31, 2014 40.02 40.02 40.02 0 -0.12(-0.31%)
Dec 30, 2014 39.95 40.15 39.80 40.15 1,027 +0.35(+0.88%)
Dec 29, 2014 39.70 39.95 39.70 39.80 3,021 +0.30(+0.76%)
Dec 26, 2014 39.50 39.80 39.25 39.50 3,054 +0.15(+0.38%)
Dec 24, 2014 39.35 39.35 39.35 0 +0.35(+0.90%)
Dec 23, 2014 38.16 39.15 38.15 39.00 1,985 +0.85(+2.23%)
Dec 22, 2014 39.00 39.35 38.00 38.15 4,151 -0.65(-1.68%)
Dec 19, 2014 38.51 38.80 38.25 38.80 4,550 +0.30(+0.78%)
Dec 18, 2014 38.55 39.30 38.50 38.50 4,145 -0.79(-2.01%)
Dec 17, 2014 38.55 39.29 38.50 39.29 4,164 +0.34(+0.88%)
Dec 16, 2014 39.38 38.78 38.95 6,083 -0.58(-1.46%)
Dec 15, 2014 39.70 39.70 39.20 39.53 5,378 -0.22(-0.57%)
Dec 12, 2014 40.00 40.00 39.75 39.75 2,432 +0.43(+1.09%)
Dec 11, 2014 40.00 40.00 39.32 39.32 3,739 -0.23(-0.58%)
Dec 10, 2014 39.65 40.30 39.55 39.55 1,998 -0.25(-0.63%)
Dec 09, 2014 40.45 40.45 39.80 39.80 8,411 -0.20(-0.50%)
Dec 08, 2014 40.00 40.25 40.00 40.00 4,962 +0.00(+0.00%)
Dec 05, 2014 40.35 40.35 39.70 40.00 1,283 -0.40(-0.99%)
Dec 04, 2014 40.40 40.40 39.75 40.40 9,134 +0.15(+0.37%)
Dec 03, 2014 40.75 41.00 39.60 40.25 4,746 -0.75(-1.83%)
Dec 02, 2014 41.00 41.00 41.00 41.00 795 +0.00(+0.00%)
Dec 01, 2014 40.08 41.00 40.08 41.00 2,538 +0.05(+0.12%)
Nov 28, 2014 40.75 40.95 40.50 40.95 1,851 +0.10(+0.24%)
Nov 26, 2014 40.85 40.85 40.85 0 +0.75(+1.87%)
Nov 25, 2014 40.50 40.95 40.10 40.10 4,302 -0.25(-0.62%)
Nov 24, 2014 40.10 40.35 39.50 40.35 4,601 +0.00(+0.00%)
Nov 21, 2014 40.20 40.35 40.20 40.35 1,232 +0.70(+1.77%)
Nov 20, 2014 40.00 40.00 39.65 39.65 7,469 +0.00(+0.00%)
Nov 19, 2014 40.00 40.00 39.65 39.65 673 -0.25(-0.63%)
Nov 18, 2014 40.35 40.35 39.60 39.90 9,983 -0.20(-0.50%)
Nov 17, 2014 40.40 40.50 40.10 2,912 -0.40(-0.99%)
Nov 14, 2014 40.35 40.50 40.35 40.50 4,024 +0.15(+0.37%)
Nov 13, 2014 40.40 40.40 40.35 40.35 1,143 -0.10(-0.25%)
Nov 12, 2014 40.45 40.45 40.45 40.45 261 -0.10(-0.25%)
Nov 11, 2014 40.50 41.00 40.45 40.55 1,166 -0.45(-1.10%)
Nov 10, 2014 41.00 41.00 40.50 41.00 1,144 +0.00(+0.00%)
Nov 07, 2014 41.70 41.70 40.91 41.00 1,396 -0.70(-1.68%)
Nov 06, 2014 41.75 41.75 41.70 41.70 3,454 +0.00(+0.00%)
Nov 05, 2014 41.15 43.00 41.00 41.70 13,860 +0.70(+1.71%)
Nov 04, 2014 41.00 41.10 41.00 41.00 659 +0.00(+0.00%)
Nov 03, 2014 41.00 41.45 41.00 41.00 3,336 +0.00(+0.00%)
Oct 31, 2014 40.50 41.00 40.35 41.00 5,102 +0.05(+0.12%)
Oct 30, 2014 40.10 40.95 39.75 40.95 5,904 +0.73(+1.80%)
Oct 29, 2014 40.00 40.23 39.92 40.23 2,625 +0.12(+0.31%)
Oct 28, 2014 39.50 40.10 39.50 40.10 6,039 +0.60(+1.52%)
Oct 27, 2014 38.60 39.50 38.50 39.50 10,678 +1.00(+2.60%)
Oct 24, 2014 39.40 39.40 38.50 38.50 3,084 -0.24(-0.62%)
Oct 23, 2014 38.50 38.74 38.50 38.74 783 -0.01(-0.03%)
Oct 22, 2014 38.75 39.45 38.75 38.75 4,367 +0.25(+0.65%)
Oct 21, 2014 39.00 39.00 37.06 38.50 11,023 -0.62(-1.60%)
Oct 20, 2014 39.10 39.75 39.10 39.12 4,734 -0.17(-0.45%)
Oct 17, 2014 40.50 40.60 39.30 39.30 5,087 -1.20(-2.96%)
Oct 16, 2014 39.88 40.50 39.75 40.50 2,704 +0.75(+1.89%)
Oct 15, 2014 39.75 39.75 39.75 39.75 2,007 +0.00(+0.00%)
Oct 14, 2014 39.75 39.75 39.00 39.75 2,029 -0.02(-0.05%)
Oct 13, 2014 37.80 39.77 37.80 39.77 1,858 +1.82(+4.80%)
Oct 10, 2014 37.80 38.00 37.55 37.95 4,901 +0.00(+0.00%)
Oct 09, 2014 38.00 38.00 37.95 37.95 1,965 -0.05(-0.13%)
Oct 08, 2014 36.72 38.00 36.72 38.00 1,989 +0.75(+2.01%)
Oct 07, 2014 37.25 37.25 37.25 37.25 9,525 +0.15(+0.40%)
Oct 06, 2014 36.50 37.10 36.50 37.10 6,079 +0.43(+1.16%)
Oct 03, 2014 36.67 36.67 36.67 36.67 123 +0.32(+0.89%)
Oct 02, 2014 36.50 36.50 36.35 36.35 1,054 -0.15(-0.41%)
Oct 01, 2014 37.25 37.25 36.50 36.50 582 -0.37(-0.99%)
Sep 30, 2014 37.24 37.24 36.60 36.87 1,050 -0.00(-0.01%)
Sep 29, 2014 36.69 37.25 36.50 36.87 825 -0.33(-0.89%)
Sep 26, 2014 37.25 37.25 37.20 37.20 403 +0.70(+1.92%)
Sep 25, 2014 37.00 37.00 36.40 36.50 3,414 +0.10(+0.27%)
Sep 24, 2014 36.75 36.75 36.20 36.40 1,170 -0.35(-0.95%)
Sep 23, 2014 36.75 36.75 36.75 36.75 652 +0.85(+2.37%)
Sep 22, 2014 35.90 35.90 35.90 35.90 371 -0.85(-2.31%)
Sep 19, 2014 36.70 36.75 36.70 36.75 1,002 +0.55(+1.52%)
Sep 18, 2014 36.06 36.20 35.92 36.20 1,780 +0.28(+0.78%)
Sep 17, 2014 36.00 36.24 35.92 35.92 2,739 -0.08(-0.22%)
Sep 16, 2014 35.92 37.00 35.92 36.00 676 -1.00(-2.70%)
Sep 15, 2014 36.50 37.00 36.50 37.00 2,499 +0.51(+1.40%)
Sep 12, 2014 36.00 36.49 35.90 36.49 756 -0.51(-1.38%)
Sep 11, 2014 37.00 37.00 37.00 37.00 308 +0.50(+1.37%)
Sep 10, 2014 36.20 36.50 36.20 36.50 1,305 +0.70(+1.96%)
Sep 09, 2014 35.90 36.00 35.75 35.80 3,807 -0.22(-0.61%)
Sep 08, 2014 36.00 36.05 35.98 36.02 8,137 +0.01(+0.01%)
Sep 05, 2014 36.02 36.00 36.02 11,345 +0.02(+0.04%)
Sep 04, 2014 36.05 36.05 36.00 36.00 5,572 +0.23(+0.64%)
Sep 03, 2014 35.75 35.77 35.75 35.77 420 -0.23(-0.64%)
Sep 02, 2014 35.75 36.15 35.75 36.00 3,220 -0.20(-0.55%)
Aug 29, 2014 36.20 36.20 36.20 0 -0.45(-1.23%)
Aug 28, 2014 36.00 37.00 36.00 36.65 2,029 +0.40(+1.10%)
Aug 27, 2014 35.10 36.62 35.10 36.25 3,031 -1.25(-3.33%)
Aug 26, 2014 35.75 37.50 35.75 37.50 1,150 +1.75(+4.90%)
Aug 25, 2014 35.76 35.76 35.76 35.75 2,280 -0.10(-0.28%)
Aug 22, 2014 35.91 36.05 35.76 35.85 14,118 -0.10(-0.28%)
Aug 21, 2014 34.76 35.95 34.76 35.95 1,010 +0.20(+0.56%)
Aug 20, 2014 36.05 36.12 35.75 35.75 3,069 -0.20(-0.56%)
Aug 19, 2014 35.70 35.95 35.70 35.95 988 +0.25(+0.70%)
Aug 18, 2014 35.70 35.70 35.70 35.70 612 +0.00(+0.00%)
Aug 15, 2014 34.76 35.70 34.76 35.70 819 +0.70(+2.00%)
Aug 14, 2014 35.12 35.40 34.76 35.00 8,615 +0.24(+0.69%)
Aug 13, 2014 35.40 35.40 34.76 34.76 4,297 -0.69(-1.95%)
Aug 12, 2014 36.00 36.00 35.45 35.45 14,821 -0.55(-1.53%)
Aug 11, 2014 35.65 36.05 35.65 36.00 13,472 +0.74(+2.10%)
Aug 08, 2014 35.60 35.60 35.26 35.26 2,784 -0.34(-0.96%)
Aug 07, 2014 35.60 35.60 35.60 35.60 1,680 +0.59(+1.69%)
Aug 06, 2014 35.00 35.01 35.00 35.01 543 +0.01(+0.03%)
Aug 05, 2014 35.00 35.00 35.00 35.00 275 -0.40(-1.13%)
Aug 04, 2014 35.00 35.40 35.00 35.40 639 +0.00(+0.00%)
Aug 01, 2014 35.00 35.40 35.00 35.40 1,758 +0.35(+1.00%)
Jul 31, 2014 35.00 35.05 35.00 35.05 1,935 +0.05(+0.14%)
Jul 30, 2014 35.08 35.20 35.00 35.00 1,590 +0.00(+0.00%)
Jul 29, 2014 34.98 35.10 34.94 35.00 6,381 +0.13(+0.37%)
Jul 28, 2014 35.00 35.00 34.75 34.87 1,842 +0.12(+0.35%)
Jul 25, 2014 34.95 34.95 34.65 34.75 1,369 -0.25(-0.71%)
Jul 24, 2014 35.00 35.00 35.00 35.00 3,200 +0.26(+0.75%)
Jul 22, 2014 34.74 34.74 34.74 147 -0.26(-0.74%)
Jul 21, 2014 34.80 35.25 34.60 35.00 2,822 +0.40(+1.16%)
Jul 18, 2014 34.85 34.90 34.55 34.60 2,669 -0.28(-0.80%)
Jul 17, 2014 34.75 34.89 34.55 34.88 2,003 +0.33(+0.96%)
Jul 16, 2014 34.50 34.60 34.50 34.55 3,283 +0.30(+0.88%)
Jul 15, 2014 33.90 34.25 33.90 34.25 1,891 +0.00(+0.00%)
Jul 14, 2014 33.90 34.25 33.90 34.25 3,947 +0.00(+0.00%)
Jul 11, 2014 33.88 34.25 33.88 34.25 1,498 +0.25(+0.74%)
Jul 10, 2014 34.00 34.00 33.75 34.00 1,656 +0.04(+0.12%)
Jul 09, 2014 34.05 34.80 33.96 33.96 788 -0.04(-0.12%)
Jul 08, 2014 33.92 34.00 33.92 34.00 12,098 +0.05(+0.15%)
Jul 07, 2014 34.00 34.25 33.76 33.95 5,030 +0.20(+0.59%)
Jul 03, 2014 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 02, 2014 34.21 34.28 33.75 33.75 6,285 -0.35(-1.03%)
Jul 01, 2014 34.12 34.50 34.10 34.10 7,138 -0.05(-0.15%)
Jun 30, 2014 33.75 34.15 33.75 34.15 993 -0.35(-1.01%)
Jun 27, 2014 34.49 34.50 33.76 34.50 1,383 +0.00(+0.00%)
Jun 26, 2014 34.50 34.50 34.50 34.50 1,835 +0.00(+0.00%)
Jun 25, 2014 34.99 34.99 34.15 34.50 1,260 +0.50(+1.47%)
Jun 24, 2014 34.15 34.15 34.00 34.00 490 -0.15(-0.44%)
Jun 23, 2014 33.62 34.15 33.61 34.15 1,352 +0.15(+0.44%)
Jun 20, 2014 34.40 34.40 33.60 34.00 31,682 +0.00(+0.00%)
Jun 19, 2014 34.50 34.50 33.55 34.00 4,612 -0.40(-1.16%)
Jun 18, 2014 34.75 34.75 34.15 34.40 1,740 -0.40(-1.15%)
Jun 17, 2014 34.80 34.80 34.80 34.80 1,303 -0.05(-0.14%)
Jun 16, 2014 34.15 34.85 34.15 34.85 3,442 +0.10(+0.29%)
Jun 13, 2014 34.70 35.00 34.70 34.75 2,713 +0.65(+1.91%)
Jun 12, 2014 35.00 35.45 33.88 34.10 3,905 -0.60(-1.73%)
Jun 11, 2014 33.75 34.70 33.75 34.70 2,985 +1.00(+2.97%)
Jun 10, 2014 33.75 33.75 33.70 33.70 8,259 +0.20(+0.60%)
Jun 06, 2014 33.60 33.60 33.30 33.50 3,028 -0.40(-1.18%)
Jun 05, 2014 34.05 34.05 33.65 33.90 17,650 -0.15(-0.44%)
Jun 04, 2014 34.10 34.25 34.00 34.05 14,591 -0.20(-0.58%)
Jun 03, 2014 34.50 34.70 34.25 34.25 2,193 -0.48(-1.38%)
Jun 02, 2014 34.99 35.07 34.73 34.73 2,101 -0.02(-0.06%)
May 30, 2014 34.00 34.99 34.00 34.75 10,290 +0.25(+0.72%)
May 29, 2014 34.50 34.50 34.50 34.50 1,304 +0.00(+0.00%)
May 28, 2014 33.65 34.50 33.65 34.50 934 -0.22(-0.63%)
May 27, 2014 34.05 35.00 34.05 34.72 1,434 +0.67(+1.97%)
May 23, 2014 34.05 34.05 34.05 0 -0.55(-1.59%)
May 22, 2014 34.60 34.60 34.60 34.60 989 +0.10(+0.29%)
May 21, 2014 34.50 34.50 34.50 34.50 836 -0.05(-0.14%)
May 20, 2014 35.25 35.54 34.10 34.55 2,875 -0.70(-1.99%)
May 19, 2014 35.00 35.25 35.00 35.25 1,218 +0.05(+0.14%)
May 16, 2014 35.00 35.20 35.00 35.20 2,002 +0.45(+1.29%)
May 15, 2014 34.80 35.54 34.50 34.75 2,888 -0.85(-2.39%)
May 14, 2014 35.40 35.60 35.40 35.60 1,241 +1.60(+4.71%)
May 13, 2014 34.00 35.60 33.60 34.00 7,647 -0.25(-0.73%)
May 12, 2014 34.00 34.25 34.00 34.25 659 +0.00(+0.00%)
May 09, 2014 33.50 34.25 33.50 34.25 1,824 +0.25(+0.74%)
May 08, 2014 34.40 34.40 33.75 34.00 3,411 +0.00(+0.00%)
May 07, 2014 33.76 34.90 33.76 34.00 7,038 +0.00(+0.00%)
May 06, 2014 33.76 34.99 33.76 34.00 1,293 -0.99(-2.83%)
May 05, 2014 34.50 34.99 34.00 34.99 6,682 -0.01(-0.03%)
May 02, 2014 34.50 35.00 34.50 35.00 499 +0.50(+1.45%)
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.