Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.90 39.90 39.50 39.50 4,095,440 -0.39(-0.97%)
May 28, 2015 39.77 39.93 39.69 39.88 2,009,807 -0.51(-1.25%)
May 27, 2015 40.10 40.42 40.03 40.39 1,468,708 +0.06(+0.14%)
May 26, 2015 40.75 40.75 40.26 40.34 2,043,969 -0.61(-1.49%)
May 22, 2015 41.03 40.94 40.94 40.94 2,077,329 +0.11(+0.27%)
May 21, 2015 40.69 40.85 40.60 40.83 1,362,637 -0.13(-0.31%)
May 20, 2015 40.90 41.07 40.78 40.96 1,566,931 +0.00(+0.00%)
May 19, 2015 40.99 41.05 40.90 40.96 1,118,897 +0.07(+0.17%)
May 18, 2015 41.09 41.09 40.87 40.89 1,483,015 -0.36(-0.86%)
May 15, 2015 40.94 41.24 40.86 41.24 1,666,748 +0.26(+0.64%)
May 14, 2015 40.82 41.02 40.79 40.98 1,079,636 +0.44(+1.09%)
May 13, 2015 40.82 40.85 40.52 40.54 2,151,673 +0.12(+0.29%)
May 12, 2015 40.27 40.54 40.21 40.42 3,167,771 -0.08(-0.20%)
May 11, 2015 40.86 40.91 40.49 40.50 1,745,900 -0.41(-1.01%)
May 08, 2015 40.76 41.07 40.74 40.91 1,573,612 +0.55(+1.37%)
May 07, 2015 40.28 40.38 40.14 40.36 2,914,559 -0.13(-0.31%)
May 06, 2015 40.99 41.02 40.39 40.49 2,170,575 -0.48(-1.18%)
May 05, 2015 41.20 41.21 40.94 40.97 2,113,563 -0.40(-0.97%)
May 04, 2015 41.17 41.41 41.17 41.37 2,229,049 +0.22(+0.54%)
May 01, 2015 41.04 41.24 40.91 41.15 2,209,393 +0.16(+0.39%)
Apr 30, 2015 41.16 41.17 40.92 40.99 6,741,931 -0.49(-1.19%)
Apr 29, 2015 41.54 41.66 41.39 41.49 4,449,793 -0.47(-1.12%)
Apr 28, 2015 41.90 42.04 41.79 41.96 4,876,455 +0.13(+0.32%)
Apr 27, 2015 41.87 41.95 41.81 41.82 5,432,226 +0.16(+0.38%)
Apr 24, 2015 41.85 41.85 41.62 41.66 1,394,387 +0.10(+0.25%)
Apr 23, 2015 41.14 41.66 41.14 41.56 2,016,200 +0.32(+0.77%)
Apr 22, 2015 41.10 41.32 41.02 41.24 2,074,107 +0.40(+0.97%)
Apr 21, 2015 40.61 41.02 40.83 40.85 1,773,491 +0.24(+0.58%)
Apr 20, 2015 40.60 40.72 40.59 40.61 2,175,677 +0.00(+0.00%)
Apr 17, 2015 40.73 41.01 40.37 40.61 11,824,671 -0.81(-1.95%)
Apr 16, 2015 41.24 41.58 41.13 41.42 1,706,441 +0.39(+0.94%)
Apr 15, 2015 40.77 41.05 40.71 41.03 2,326,593 +0.21(+0.50%)
Apr 14, 2015 40.70 40.89 40.56 40.83 2,090,221 +0.18(+0.45%)
Apr 13, 2015 40.91 41.05 40.63 40.64 1,777,230 -0.18(-0.45%)
Apr 10, 2015 40.77 40.84 40.62 40.83 1,588,043 +0.03(+0.08%)
Apr 09, 2015 40.66 40.82 40.51 40.79 1,784,103 +0.40(+0.98%)
Apr 08, 2015 40.48 40.52 40.19 40.40 2,359,724 +0.81(+2.06%)
Apr 07, 2015 39.73 39.79 39.58 39.58 1,550,356 -0.20(-0.50%)
Apr 06, 2015 39.64 39.97 39.56 39.78 1,178,492 +0.52(+1.33%)
Apr 02, 2015 39.06 39.26 39.26 39.26 2,759,234 +0.51(+1.33%)
Apr 01, 2015 38.63 38.75 38.48 38.75 4,987,295 +0.53(+1.39%)
Mar 31, 2015 38.14 38.30 38.08 38.22 4,375,893 -0.12(-0.31%)
Mar 30, 2015 38.11 38.40 38.07 38.33 5,231,766 +0.64(+1.70%)
Mar 27, 2015 37.64 37.73 37.55 37.69 1,619,292 +0.10(+0.27%)
Mar 26, 2015 37.75 37.75 37.43 37.59 4,359,981 -0.26(-0.69%)
Mar 25, 2015 38.40 38.42 37.84 37.85 2,921,693 -0.55(-1.42%)
Mar 24, 2015 38.33 38.42 38.27 38.40 2,702,395 +0.09(+0.25%)
Mar 23, 2015 38.26 38.33 38.13 38.30 2,882,961 +0.15(+0.39%)
Mar 20, 2015 38.01 38.26 37.97 38.15 2,358,943 +0.50(+1.32%)
Mar 19, 2015 37.84 37.90 37.54 37.65 2,311,246 -0.59(-1.53%)
Mar 18, 2015 37.34 38.36 37.27 38.24 3,298,279 +0.82(+2.20%)
Mar 17, 2015 37.08 37.44 37.05 37.42 3,006,386 +0.36(+0.98%)
Mar 16, 2015 37.01 37.09 36.90 37.05 1,453,267 +0.45(+1.23%)
Mar 13, 2015 36.78 36.79 36.43 36.60 2,939,954 -0.46(-1.24%)
Mar 12, 2015 37.30 37.32 37.01 37.06 1,158,703 +0.25(+0.69%)
Mar 11, 2015 36.75 36.89 36.67 36.81 2,372,487 +0.24(+0.65%)
Mar 10, 2015 36.86 36.86 36.56 36.57 3,952,903 -0.81(-2.18%)
Mar 09, 2015 37.54 37.61 37.37 37.39 1,939,906 -0.14(-0.38%)
Mar 06, 2015 37.82 37.83 37.42 37.53 2,724,399 -0.55(-1.43%)
Mar 05, 2015 38.14 38.23 37.94 38.07 1,002,443 -0.05(-0.12%)
Mar 04, 2015 38.22 38.46 37.92 38.12 1,955,578 -0.34(-0.88%)
Mar 03, 2015 38.51 38.57 38.45 38.46 2,042,397 -0.25(-0.65%)
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.