Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.15 41.16 40.91 40.99 6,742,893 -0.49(-1.19%)
Apr 29, 2015 41.53 41.65 41.38 41.48 4,450,428 -0.47(-1.12%)
Apr 28, 2015 41.89 42.04 41.78 41.95 4,877,151 +0.13(+0.32%)
Apr 27, 2015 41.86 41.94 41.80 41.82 5,433,002 +0.16(+0.38%)
Apr 24, 2015 41.85 41.85 41.61 41.66 1,394,586 +0.10(+0.25%)
Apr 23, 2015 41.14 41.65 41.14 41.55 2,016,487 +0.32(+0.77%)
Apr 22, 2015 41.10 41.31 41.01 41.24 2,074,403 +0.40(+0.97%)
Apr 21, 2015 40.61 41.02 40.82 40.84 1,773,744 +0.24(+0.58%)
Apr 20, 2015 40.60 40.72 40.58 40.61 2,175,988 +0.00(+0.00%)
Apr 17, 2015 40.72 41.00 40.36 40.61 11,826,359 -0.81(-1.95%)
Apr 16, 2015 41.24 41.57 41.12 41.41 1,706,685 +0.39(+0.94%)
Apr 15, 2015 40.76 41.05 40.70 41.02 2,326,925 +0.21(+0.50%)
Apr 14, 2015 40.69 40.88 40.55 40.82 2,090,520 +0.18(+0.45%)
Apr 13, 2015 40.91 41.05 40.62 40.64 1,777,483 -0.18(-0.45%)
Apr 10, 2015 40.76 40.84 40.61 40.82 1,588,269 +0.03(+0.08%)
Apr 09, 2015 40.65 40.81 40.50 40.79 1,784,358 +0.40(+0.98%)
Apr 08, 2015 40.47 40.52 40.19 40.39 2,360,061 +0.81(+2.06%)
Apr 07, 2015 39.72 39.79 39.57 39.58 1,550,577 -0.20(-0.50%)
Apr 06, 2015 39.63 39.97 39.55 39.78 1,178,660 +0.52(+1.33%)
Apr 02, 2015 39.06 39.25 39.25 39.25 2,759,628 +0.51(+1.33%)
Apr 01, 2015 38.62 38.74 38.47 38.74 4,988,007 +0.53(+1.39%)
Mar 31, 2015 38.13 38.30 38.08 38.21 4,376,517 -0.12(-0.31%)
Mar 30, 2015 38.10 38.39 38.07 38.33 5,232,513 +0.64(+1.70%)
Mar 27, 2015 37.63 37.73 37.55 37.69 1,619,524 +0.10(+0.27%)
Mar 26, 2015 37.74 37.74 37.43 37.59 4,360,603 -0.26(-0.69%)
Mar 25, 2015 38.39 38.42 37.83 37.85 2,922,110 -0.55(-1.42%)
Mar 24, 2015 38.32 38.42 38.27 38.39 2,702,781 +0.09(+0.25%)
Mar 23, 2015 38.25 38.33 38.12 38.30 2,883,372 +0.15(+0.39%)
Mar 20, 2015 38.00 38.26 37.97 38.15 2,359,279 +0.50(+1.32%)
Mar 19, 2015 37.84 37.89 37.54 37.65 2,311,576 -0.59(-1.53%)
Mar 18, 2015 37.33 38.35 37.26 38.23 3,298,749 +0.82(+2.20%)
Mar 17, 2015 37.07 37.44 37.05 37.41 3,006,815 +0.36(+0.98%)
Mar 16, 2015 37.00 37.09 36.90 37.05 1,453,474 +0.45(+1.23%)
Mar 13, 2015 36.77 36.79 36.42 36.60 2,940,373 -0.46(-1.24%)
Mar 12, 2015 37.29 37.32 37.00 37.06 1,158,869 +0.25(+0.69%)
Mar 11, 2015 36.75 36.88 36.67 36.80 2,372,826 +0.24(+0.65%)
Mar 10, 2015 36.85 36.86 36.56 36.57 3,953,467 -0.81(-2.18%)
Mar 09, 2015 37.53 37.60 37.36 37.38 1,940,183 -0.14(-0.38%)
Mar 06, 2015 37.82 37.82 37.41 37.52 2,724,788 -0.55(-1.43%)
Mar 05, 2015 38.13 38.23 37.93 38.07 1,002,586 -0.05(-0.12%)
Mar 04, 2015 38.21 38.46 37.92 38.12 1,955,857 -0.34(-0.88%)
Mar 03, 2015 38.50 38.57 38.45 38.46 2,042,688 -0.25(-0.65%)
Mar 02, 2015 38.68 38.72 38.57 38.71 2,708,801 -0.03(-0.08%)
Feb 27, 2015 38.70 38.95 38.70 38.74 3,673,352 +0.01(+0.02%)
Feb 26, 2015 38.78 38.82 38.71 38.73 1,226,959 -0.03(-0.08%)
Feb 25, 2015 38.66 38.83 38.66 38.76 9,472,839 -0.05(-0.12%)
Feb 24, 2015 38.49 38.87 38.34 38.81 1,868,044 +0.48(+1.26%)
Feb 23, 2015 38.46 38.49 38.23 38.33 1,369,065 -0.30(-0.78%)
Feb 20, 2015 38.33 38.68 38.23 38.63 1,322,480 +0.21(+0.56%)
Feb 19, 2015 38.33 38.59 38.26 38.42 862,041 -0.15(-0.39%)
Feb 18, 2015 38.40 38.59 38.31 38.57 1,102,898 +0.02(+0.04%)
Feb 17, 2015 38.53 38.56 38.28 38.55 1,334,817 -0.09(-0.23%)
Feb 13, 2015 38.45 38.64 38.64 38.64 2,143,145 +0.38(+0.99%)
Feb 12, 2015 37.92 38.30 37.89 38.26 1,720,756 +0.76(+2.02%)
Feb 11, 2015 37.43 37.61 37.26 37.50 1,584,192 -0.25(-0.65%)
Feb 10, 2015 37.71 37.77 37.59 37.74 2,541,166 -0.09(-0.23%)
Feb 09, 2015 37.74 37.92 37.74 37.83 1,196,961 -0.06(-0.17%)
Feb 06, 2015 37.99 38.12 37.77 37.89 2,069,048 -0.62(-1.60%)
Feb 05, 2015 38.19 38.52 38.17 38.51 1,650,820 +0.24(+0.62%)
Feb 04, 2015 38.38 38.57 38.23 38.27 1,395,014 -0.17(-0.43%)
Feb 03, 2015 38.19 38.49 38.13 38.44 2,193,938 +0.64(+1.69%)
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.