Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.60 40.77 40.00 40.33 91,731 +0.17(+0.42%)
May 28, 2015 39.96 40.50 39.90 40.16 55,887 -0.11(-0.27%)
May 27, 2015 39.91 40.59 39.80 40.27 40,377 +0.35(+0.88%)
May 26, 2015 40.07 40.36 39.74 39.92 42,731 -0.35(-0.87%)
May 22, 2015 39.83 40.27 40.27 40.27 43,000 +0.25(+0.62%)
May 21, 2015 40.03 40.36 39.84 40.02 62,837 -0.17(-0.42%)
May 20, 2015 40.18 40.73 39.24 40.19 56,797 +0.22(+0.55%)
May 19, 2015 40.09 40.26 39.28 39.97 54,356 -0.02(-0.05%)
May 18, 2015 39.75 40.50 39.41 39.99 153,497 +0.24(+0.60%)
May 15, 2015 39.48 40.06 39.02 39.75 65,791 +0.32(+0.81%)
May 14, 2015 39.65 39.65 38.76 39.43 60,513 -0.13(-0.33%)
May 13, 2015 39.55 39.85 39.18 39.56 43,258 +0.05(+0.13%)
May 12, 2015 38.75 39.73 37.83 39.51 108,590 +0.51(+1.31%)
May 11, 2015 38.98 39.73 38.52 39.00 209,149 -0.20(-0.51%)
May 08, 2015 40.20 40.35 38.51 39.20 225,970 -0.57(-1.43%)
May 07, 2015 39.95 40.16 39.46 39.77 59,369 -0.35(-0.87%)
May 06, 2015 40.26 40.26 39.70 40.12 58,787 +0.08(+0.20%)
May 05, 2015 39.91 40.13 39.72 40.04 68,763 +0.04(+0.10%)
May 04, 2015 40.48 40.66 40.00 40.00 52,433 -0.10(-0.25%)
May 01, 2015 40.03 40.60 39.87 40.10 68,094 +0.06(+0.15%)
Apr 30, 2015 39.90 40.21 39.83 40.04 94,230 -0.10(-0.25%)
Apr 29, 2015 40.29 40.48 39.94 40.14 48,169 -0.32(-0.79%)
Apr 28, 2015 39.80 40.61 39.80 40.46 25,572 +0.59(+1.48%)
Apr 27, 2015 40.54 40.70 39.13 39.87 49,751 -0.30(-0.75%)
Apr 24, 2015 40.44 40.50 39.97 40.17 39,862 -0.18(-0.45%)
Apr 23, 2015 40.10 40.45 39.78 40.35 98,020 +0.29(+0.72%)
Apr 22, 2015 40.33 40.45 39.75 40.06 36,340 -0.32(-0.79%)
Apr 21, 2015 40.48 40.61 39.52 40.38 72,981 +0.16(+0.40%)
Apr 20, 2015 40.17 40.67 39.75 40.22 47,905 +0.18(+0.45%)
Apr 17, 2015 39.81 40.93 39.51 40.04 63,316 -0.17(-0.42%)
Apr 16, 2015 40.83 41.18 40.01 40.21 26,154 -0.82(-2.00%)
Apr 15, 2015 40.79 41.50 40.49 41.03 46,569 +0.49(+1.21%)
Apr 14, 2015 41.26 41.27 40.31 40.54 24,487 -0.60(-1.46%)
Apr 13, 2015 40.00 41.39 39.92 41.14 54,797 +1.16(+2.90%)
Apr 10, 2015 39.99 40.37 39.92 39.98 107,796 -0.02(-0.05%)
Apr 09, 2015 39.82 40.27 39.26 40.00 125,468 -0.01(-0.02%)
Apr 08, 2015 39.78 40.32 39.40 40.01 71,359 +0.18(+0.45%)
Apr 07, 2015 40.02 40.53 39.58 39.83 69,446 -0.25(-0.62%)
Apr 06, 2015 40.64 40.96 40.01 40.08 36,105 -0.74(-1.81%)
Apr 02, 2015 39.77 40.82 40.82 40.82 57,600 +1.12(+2.82%)
Apr 01, 2015 39.82 40.14 39.52 39.70 42,220 -0.11(-0.28%)
Mar 31, 2015 39.77 40.08 39.62 39.81 70,464 -0.09(-0.23%)
Mar 30, 2015 39.92 40.41 39.56 39.90 57,294 +0.06(+0.15%)
Mar 27, 2015 39.72 40.41 39.41 39.84 123,045 -0.02(-0.05%)
Mar 26, 2015 40.92 41.29 39.82 39.86 37,064 -1.29(-3.13%)
Mar 25, 2015 42.50 42.50 41.03 41.15 73,315 -1.19(-2.81%)
Mar 24, 2015 42.05 43.29 42.05 42.34 74,902 +0.12(+0.28%)
Mar 23, 2015 39.40 42.56 39.07 42.22 212,549 +2.72(+6.89%)
Mar 20, 2015 40.09 41.00 38.78 39.50 279,562 -0.64(-1.59%)
Mar 19, 2015 40.01 40.47 39.26 40.14 172,886 +0.14(+0.35%)
Mar 18, 2015 41.00 41.00 39.90 40.00 95,900 -1.00(-2.44%)
Mar 17, 2015 41.93 42.16 40.74 41.00 87,173 -0.85(-2.03%)
Mar 16, 2015 42.92 43.28 41.57 41.85 62,955 -0.74(-1.74%)
Mar 13, 2015 42.77 43.04 41.77 42.59 93,737 -0.36(-0.84%)
Mar 12, 2015 42.76 43.39 42.40 42.95 181,355 +0.60(+1.42%)
Mar 11, 2015 41.99 42.75 41.85 42.35 42,181 +0.16(+0.38%)
Mar 10, 2015 42.57 42.95 41.37 42.19 69,806 -0.67(-1.56%)
Mar 09, 2015 42.44 43.68 42.44 42.86 99,682 +0.05(+0.12%)
Mar 06, 2015 42.19 43.18 40.69 42.81 317,583 +0.24(+0.56%)
Mar 05, 2015 42.56 43.03 41.98 42.57 96,579 -0.07(-0.16%)
Mar 04, 2015 42.73 42.98 41.76 42.64 70,270 -0.34(-0.79%)
Mar 03, 2015 43.92 43.92 42.71 42.98 97,075 -0.92(-2.10%)
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.