Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 42.35 43.08 42.27 42.30 74,420,952 -0.37(-0.86%)
Apr 29, 2015 42.37 42.88 42.18 42.67 54,952,964 -0.08(-0.19%)
Apr 28, 2015 41.55 42.80 41.48 42.75 69,825,464 +0.98(+2.34%)
Apr 27, 2015 41.07 41.86 41.07 41.77 68,104,960 +0.14(+0.33%)
Apr 24, 2015 39.71 41.87 39.70 41.63 150,556,768 +3.94(+10.45%)
Apr 23, 2015 37.30 37.93 37.22 37.69 53,188,976 +0.31(+0.83%)
Apr 22, 2015 37.11 37.51 37.00 37.38 28,818,356 +0.30(+0.82%)
Apr 21, 2015 37.40 37.53 36.99 37.08 29,912,040 -0.23(-0.63%)
Apr 20, 2015 36.29 37.54 36.25 37.31 52,959,852 +1.12(+3.10%)
Apr 17, 2015 36.24 36.30 35.80 36.19 48,740,264 -0.47(-1.29%)
Apr 16, 2015 36.48 36.82 36.37 36.66 25,883,188 -0.08(-0.22%)
Apr 15, 2015 36.32 36.93 36.25 36.75 31,440,838 +0.53(+1.45%)
Apr 14, 2015 36.35 36.55 36.00 36.22 27,876,350 -0.10(-0.26%)
Apr 13, 2015 36.00 36.58 36.00 36.32 34,814,268 +0.03(+0.10%)
Apr 10, 2015 36.20 36.48 36.01 36.28 32,221,676 +0.21(+0.58%)
Apr 09, 2015 35.87 36.20 35.87 36.07 29,578,220 +0.05(+0.14%)
Apr 08, 2015 36.06 36.26 35.69 36.02 28,460,122 -0.10(-0.26%)
Apr 07, 2015 36.19 36.45 35.93 36.12 33,126,826 -0.01(-0.04%)
Apr 06, 2015 35.08 36.33 34.94 36.13 45,101,960 +1.09(+3.11%)
Apr 02, 2015 35.36 35.04 35.04 35.04 43,105,776 -0.37(-1.06%)
Apr 01, 2015 35.31 35.45 35.06 35.41 42,388,168 +0.06(+0.16%)
Mar 31, 2015 35.46 35.68 35.26 35.36 40,115,444 -0.27(-0.74%)
Mar 30, 2015 35.74 36.13 35.58 35.62 40,289,604 -0.01(-0.02%)
Mar 27, 2015 35.76 36.03 35.51 35.63 39,557,160 -0.21(-0.58%)
Mar 26, 2015 35.85 36.19 35.59 35.84 43,113,960 -0.22(-0.60%)
Mar 25, 2015 37.33 37.33 36.04 36.06 49,982,520 -1.25(-3.36%)
Mar 24, 2015 37.20 37.54 37.18 37.31 29,334,640 +0.04(+0.10%)
Mar 23, 2015 37.29 37.51 37.20 37.27 30,178,654 -0.02(-0.06%)
Mar 20, 2015 37.01 37.38 36.95 37.29 82,680,904 +0.52(+1.41%)
Mar 19, 2015 36.75 37.04 36.72 36.77 38,955,796 -0.19(-0.51%)
Mar 18, 2015 36.03 37.25 35.94 36.96 50,818,004 +0.70(+1.93%)
Mar 17, 2015 35.98 36.38 35.79 36.26 36,418,296 +0.12(+0.32%)
Mar 16, 2015 36.06 36.21 35.90 36.14 40,555,368 +0.16(+0.43%)
Mar 13, 2015 35.40 36.06 35.32 35.99 66,701,356 +0.31(+0.88%)
Mar 12, 2015 35.94 36.22 35.53 35.67 68,983,064 -0.83(-2.29%)
Mar 11, 2015 36.80 36.85 36.39 36.51 37,043,000 -0.04(-0.12%)
Mar 10, 2015 36.83 37.14 36.55 36.55 45,027,200 -0.71(-1.91%)
Mar 09, 2015 36.69 37.50 36.69 37.27 36,919,496 +0.43(+1.16%)
Mar 06, 2015 37.40 37.49 36.66 36.84 41,681,412 -0.65(-1.74%)
Mar 05, 2015 37.46 37.60 37.24 37.49 26,655,936 +0.05(+0.13%)
Mar 04, 2015 37.40 37.58 37.29 37.44 29,607,508 -0.20(-0.52%)
Mar 03, 2015 37.88 38.12 37.55 37.64 36,434,636 -0.52(-1.37%)
Mar 02, 2015 37.98 38.43 37.87 38.16 36,706,988 +0.03(+0.07%)
Feb 27, 2015 38.38 38.44 37.97 38.13 38,874,528 -0.18(-0.47%)
Feb 26, 2015 38.26 38.47 38.17 38.31 30,503,140 +0.06(+0.15%)
Feb 25, 2015 38.22 38.34 38.09 38.26 34,210,112 -0.09(-0.23%)
Feb 24, 2015 38.40 38.53 38.20 38.34 29,056,066 -0.05(-0.14%)
Feb 23, 2015 38.00 38.43 37.96 38.40 37,391,612 +0.26(+0.67%)
Feb 20, 2015 37.84 38.16 37.65 38.14 34,175,456 +0.31(+0.82%)
Feb 19, 2015 37.55 37.85 37.44 37.83 31,735,146 -0.03(-0.07%)
Feb 18, 2015 37.94 38.00 37.73 37.86 31,168,058 -0.04(-0.11%)
Feb 17, 2015 38.24 38.27 37.56 37.90 38,744,728 +0.02(+0.05%)
Feb 13, 2015 37.46 37.88 37.88 37.88 46,628,908 +0.67(+1.81%)
Feb 12, 2015 36.84 37.21 36.71 37.21 38,520,448 +0.61(+1.68%)
Feb 11, 2015 36.83 36.83 36.45 36.60 44,305,540 -0.19(-0.52%)
Feb 10, 2015 36.91 36.93 36.42 36.79 34,357,524 +0.21(+0.57%)
Feb 09, 2015 36.48 36.91 36.45 36.58 36,337,252 -0.04(-0.12%)
Feb 06, 2015 36.85 36.95 36.40 36.62 40,087,816 -0.03(-0.09%)
Feb 05, 2015 36.46 36.82 36.14 36.66 42,321,056 +0.53(+1.46%)
Feb 04, 2015 36.22 36.44 35.92 36.13 48,183,560 +0.21(+0.58%)
Feb 03, 2015 35.95 36.21 35.44 35.92 60,310,496 +0.28(+0.78%)
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.