Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 48.02 48.44 47.32 47.42 5,359,709 -0.38(-0.79%)
May 28, 2015 47.68 48.73 47.51 47.80 4,016,297 +0.13(+0.28%)
May 27, 2015 46.51 47.95 46.50 47.66 4,153,455 +1.12(+2.40%)
May 26, 2015 46.84 46.84 46.84 46.55 2,690,084 -0.39(-0.83%)
May 22, 2015 46.69 46.94 46.94 46.94 1,887,400 +0.11(+0.23%)
May 21, 2015 46.88 47.25 46.53 46.83 4,066,447 -0.14(-0.30%)
May 20, 2015 46.63 47.45 46.59 46.97 2,531,138 +0.29(+0.62%)
May 19, 2015 47.27 47.30 46.58 46.68 3,241,541 +0.08(+0.16%)
May 18, 2015 45.78 46.69 45.70 46.60 4,269,487 +0.90(+1.98%)
May 15, 2015 45.04 45.74 44.98 45.70 5,298,866 +0.71(+1.58%)
May 14, 2015 44.06 46.83 44.04 44.99 6,319,507 +1.26(+2.88%)
May 13, 2015 43.60 44.15 43.43 43.73 1,526,928 +0.11(+0.26%)
May 12, 2015 43.64 43.94 43.21 43.62 1,790,117 -0.27(-0.60%)
May 11, 2015 44.00 44.08 43.69 43.88 1,346,000 -0.32(-0.72%)
May 08, 2015 43.82 44.30 43.64 44.20 2,965,584 +0.78(+1.78%)
May 07, 2015 43.22 43.90 43.07 43.42 2,220,806 +0.25(+0.59%)
May 06, 2015 43.52 43.98 42.82 43.17 1,920,098 -0.38(-0.86%)
May 05, 2015 43.83 43.97 43.48 43.55 2,132,067 -0.71(-1.60%)
May 04, 2015 44.03 44.41 43.97 44.26 2,003,597 +0.28(+0.64%)
May 01, 2015 43.74 44.11 43.66 43.98 3,441,608 +0.62(+1.42%)
Apr 30, 2015 43.20 43.81 42.99 43.36 2,629,210 +0.02(+0.05%)
Apr 29, 2015 43.01 43.63 42.83 43.34 1,999,416 +0.01(+0.02%)
Apr 28, 2015 43.22 43.58 42.70 43.33 2,336,606 +0.08(+0.18%)
Apr 27, 2015 43.03 43.66 42.87 43.25 2,775,993 +0.37(+0.85%)
Apr 24, 2015 43.89 43.89 42.59 42.88 3,310,141 -0.88(-2.00%)
Apr 23, 2015 43.82 44.18 43.05 43.76 4,848,330 -0.61(-1.37%)
Apr 22, 2015 44.25 44.60 43.74 44.37 3,926,217 +0.14(+0.32%)
Apr 21, 2015 44.28 44.73 43.99 44.23 3,139,833 +0.47(+1.07%)
Apr 20, 2015 43.88 44.12 43.60 43.76 1,924,574 +0.17(+0.40%)
Apr 17, 2015 43.88 43.98 43.21 43.59 2,274,831 -0.74(-1.67%)
Apr 16, 2015 43.12 45.26 43.10 44.33 4,941,411 +0.43(+0.98%)
Apr 15, 2015 43.18 44.23 43.14 43.90 3,545,653 +0.76(+1.76%)
Apr 14, 2015 43.37 43.57 42.77 43.13 2,612,321 -0.59(-1.35%)
Apr 13, 2015 43.90 44.28 43.69 43.73 3,090,323 -0.10(-0.24%)
Apr 10, 2015 43.01 43.92 42.97 43.83 3,546,564 +0.50(+1.17%)
Apr 09, 2015 42.17 43.38 41.79 43.33 4,354,013 +0.78(+1.82%)
Apr 08, 2015 42.40 42.83 42.25 42.55 1,746,490 +0.22(+0.52%)
Apr 07, 2015 42.02 42.56 41.81 42.33 2,117,421 +0.34(+0.81%)
Apr 06, 2015 41.69 42.39 41.50 41.99 3,106,990 -0.06(-0.15%)
Apr 02, 2015 41.98 42.05 42.05 42.05 3,459,400 +0.21(+0.50%)
Apr 01, 2015 42.42 42.50 41.63 41.84 3,713,989 -0.45(-1.08%)
Mar 31, 2015 42.56 42.56 41.82 42.30 5,002,766 -0.38(-0.89%)
Mar 30, 2015 41.56 43.39 40.99 42.68 12,965,016 +0.36(+0.85%)
Mar 27, 2015 40.17 42.67 39.61 42.32 8,547,050 +2.34(+5.85%)
Mar 26, 2015 39.31 40.20 39.31 39.98 3,866,675 +0.15(+0.38%)
Mar 25, 2015 41.11 41.15 39.77 39.83 4,379,752 -1.28(-3.11%)
Mar 24, 2015 41.44 41.60 41.06 41.11 2,495,392 -0.34(-0.83%)
Mar 23, 2015 42.25 42.25 41.45 41.45 2,713,673 -0.82(-1.93%)
Mar 20, 2015 42.08 42.35 41.85 42.27 5,646,251 +0.47(+1.12%)
Mar 19, 2015 41.31 41.83 41.21 41.80 3,519,873 +0.20(+0.48%)
Mar 18, 2015 40.79 41.73 40.57 41.60 2,951,983 +0.62(+1.51%)
Mar 17, 2015 41.23 41.29 40.63 40.98 3,054,492 -0.43(-1.04%)
Mar 16, 2015 40.33 41.51 40.33 41.41 5,226,490 +1.65(+4.15%)
Mar 13, 2015 40.11 40.40 39.48 39.76 3,848,577 -0.54(-1.34%)
Mar 12, 2015 39.84 40.33 39.50 40.30 3,198,134 +0.59(+1.49%)
Mar 11, 2015 39.89 40.05 39.35 39.71 4,768,202 +0.04(+0.10%)
Mar 10, 2015 40.56 40.74 39.64 39.67 5,100,226 -0.98(-2.41%)
Mar 09, 2015 40.64 41.19 40.58 40.65 3,724,449 +0.07(+0.17%)
Mar 06, 2015 41.06 41.24 40.47 40.58 3,072,437 -0.80(-1.93%)
Mar 05, 2015 41.12 41.72 41.05 41.38 3,521,968 +0.33(+0.80%)
Mar 04, 2015 41.47 41.61 40.78 41.05 5,351,724 -0.56(-1.35%)
Mar 03, 2015 41.79 42.11 41.75 41.61 3,436,695 -0.50(-1.19%)
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.