Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.52 41.64 40.78 41.02 41,722,564 -0.52(-1.24%)
May 28, 2015 41.58 42.03 41.48 41.53 22,030,968 -0.14(-0.34%)
May 27, 2015 40.98 41.81 40.81 41.67 31,229,588 +0.89(+2.19%)
May 26, 2015 40.99 41.03 40.43 40.78 33,795,608 -0.27(-0.66%)
May 22, 2015 41.40 41.05 41.05 41.05 29,385,034 -0.46(-1.10%)
May 21, 2015 41.38 41.66 41.14 41.51 25,601,624 -0.14(-0.34%)
May 20, 2015 41.48 41.95 41.38 41.65 28,615,944 +0.00(+0.00%)
May 19, 2015 41.63 41.85 41.30 41.65 32,645,288 -0.11(-0.25%)
May 18, 2015 41.73 41.93 41.41 41.75 27,746,728 -0.25(-0.59%)
May 15, 2015 42.50 42.53 41.79 42.00 32,936,112 -0.37(-0.87%)
May 14, 2015 41.77 42.46 41.77 42.37 37,923,380 +0.95(+2.30%)
May 13, 2015 41.91 42.02 41.37 41.42 39,308,088 +0.24(+0.58%)
May 12, 2015 40.74 41.46 40.37 41.18 34,413,692 -0.02(-0.04%)
May 11, 2015 41.35 41.66 41.20 41.20 28,298,264 -0.33(-0.80%)
May 08, 2015 41.35 41.73 41.33 41.53 40,665,964 +0.91(+2.25%)
May 07, 2015 40.24 40.95 40.14 40.61 37,913,964 +0.37(+0.91%)
May 06, 2015 41.37 41.54 40.02 40.25 60,290,588 -1.15(-2.77%)
May 05, 2015 41.59 41.88 41.14 41.40 57,918,880 -0.56(-1.33%)
May 04, 2015 42.06 42.50 41.90 41.95 39,126,664 -0.36(-0.85%)
May 01, 2015 42.25 42.50 42.09 42.31 44,773,876 +0.01(+0.03%)
Apr 30, 2015 42.35 43.08 42.26 42.30 74,422,584 -0.37(-0.86%)
Apr 29, 2015 42.37 42.88 42.18 42.66 54,954,168 -0.08(-0.19%)
Apr 28, 2015 41.55 42.80 41.48 42.75 69,826,992 +0.98(+2.34%)
Apr 27, 2015 41.07 41.86 41.06 41.77 68,106,448 +0.14(+0.33%)
Apr 24, 2015 39.71 41.86 39.70 41.63 150,560,064 +3.94(+10.45%)
Apr 23, 2015 37.30 37.93 37.22 37.69 53,190,140 +0.31(+0.83%)
Apr 22, 2015 37.11 37.51 37.00 37.38 28,818,986 +0.30(+0.82%)
Apr 21, 2015 37.39 37.53 36.99 37.08 29,912,694 -0.23(-0.63%)
Apr 20, 2015 36.29 37.54 36.25 37.31 52,961,012 +1.12(+3.10%)
Apr 17, 2015 36.24 36.30 35.79 36.19 48,741,332 -0.47(-1.29%)
Apr 16, 2015 36.48 36.82 36.37 36.66 25,883,754 -0.08(-0.22%)
Apr 15, 2015 36.32 36.93 36.25 36.75 31,441,526 +0.53(+1.45%)
Apr 14, 2015 36.35 36.55 35.99 36.22 27,876,960 -0.10(-0.26%)
Apr 13, 2015 36.00 36.58 35.99 36.32 34,815,032 +0.03(+0.10%)
Apr 10, 2015 36.20 36.48 36.01 36.28 32,222,382 +0.21(+0.58%)
Apr 09, 2015 35.87 36.19 35.87 36.07 29,578,868 +0.05(+0.14%)
Apr 08, 2015 36.06 36.26 35.69 36.02 28,460,744 -0.10(-0.26%)
Apr 07, 2015 36.19 36.45 35.92 36.12 33,127,550 -0.01(-0.04%)
Apr 06, 2015 35.08 36.33 34.94 36.13 45,102,944 +1.09(+3.11%)
Apr 02, 2015 35.36 35.04 35.04 35.04 43,106,716 -0.37(-1.06%)
Apr 01, 2015 35.31 35.45 35.06 35.41 42,389,096 +0.06(+0.16%)
Mar 31, 2015 35.46 35.68 35.26 35.36 40,116,320 -0.27(-0.74%)
Mar 30, 2015 35.74 36.12 35.58 35.62 40,290,484 -0.01(-0.02%)
Mar 27, 2015 35.76 36.03 35.51 35.63 39,558,024 -0.21(-0.58%)
Mar 26, 2015 35.85 36.19 35.59 35.84 43,114,904 -0.22(-0.60%)
Mar 25, 2015 37.33 37.33 36.04 36.06 49,983,612 -1.25(-3.36%)
Mar 24, 2015 37.20 37.54 37.18 37.31 29,335,280 +0.04(+0.10%)
Mar 23, 2015 37.29 37.51 37.20 37.27 30,179,314 -0.02(-0.06%)
Mar 20, 2015 37.01 37.38 36.95 37.29 82,682,712 +0.52(+1.41%)
Mar 19, 2015 36.75 37.04 36.72 36.77 38,956,648 -0.19(-0.51%)
Mar 18, 2015 36.03 37.25 35.94 36.96 50,819,116 +0.70(+1.93%)
Mar 17, 2015 35.98 36.38 35.79 36.26 36,419,092 +0.12(+0.32%)
Mar 16, 2015 36.06 36.21 35.90 36.14 40,556,252 +0.16(+0.43%)
Mar 13, 2015 35.39 36.06 35.32 35.99 66,702,812 +0.31(+0.88%)
Mar 12, 2015 35.94 36.22 35.53 35.67 68,984,576 -0.83(-2.29%)
Mar 11, 2015 36.79 36.85 36.39 36.51 37,043,808 -0.04(-0.12%)
Mar 10, 2015 36.83 37.14 36.55 36.55 45,028,184 -0.71(-1.91%)
Mar 09, 2015 36.69 37.50 36.69 37.26 36,920,304 +0.43(+1.16%)
Mar 06, 2015 37.39 37.49 36.66 36.84 41,682,324 -0.65(-1.74%)
Mar 05, 2015 37.46 37.60 37.24 37.49 26,656,518 +0.05(+0.13%)
Mar 04, 2015 37.40 37.58 37.29 37.44 29,608,156 -0.20(-0.52%)
Mar 03, 2015 37.88 38.12 37.55 37.64 36,435,432 -0.52(-1.37%)
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.