Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.34 44.24 43.05 44.07 27,651,734 +0.86(+1.99%)
May 28, 2015 43.03 43.32 42.98 43.21 13,165,962 +0.17(+0.40%)
May 27, 2015 42.77 43.27 42.61 43.04 13,437,562 +0.35(+0.83%)
May 26, 2015 42.91 43.03 42.60 42.69 15,000,049 -0.30(-0.69%)
May 22, 2015 43.48 42.98 42.98 42.98 12,420,340 -0.52(-1.20%)
May 21, 2015 43.83 44.00 43.50 43.50 11,105,287 -0.26(-0.60%)
May 20, 2015 43.92 44.05 43.75 43.76 8,336,958 -0.04(-0.10%)
May 19, 2015 43.40 44.10 43.39 43.81 11,229,913 +0.37(+0.85%)
May 18, 2015 43.55 43.76 43.44 43.44 9,934,208 -0.16(-0.37%)
May 15, 2015 43.39 43.59 43.30 43.60 10,590,184 +0.33(+0.75%)
May 14, 2015 43.05 43.35 42.74 43.27 9,846,479 +0.43(+1.01%)
May 13, 2015 43.16 43.32 42.69 42.84 10,113,608 -0.19(-0.44%)
May 12, 2015 43.10 43.23 42.79 43.03 18,224,772 -0.41(-0.93%)
May 11, 2015 43.91 43.93 43.31 43.43 13,426,572 -0.54(-1.22%)
May 08, 2015 44.15 44.43 43.94 43.97 14,013,239 +0.32(+0.73%)
May 07, 2015 43.47 43.96 43.38 43.65 12,434,746 +0.03(+0.07%)
May 06, 2015 43.76 43.86 43.38 43.62 15,985,269 -0.17(-0.38%)
May 05, 2015 43.66 43.94 43.47 43.79 16,692,094 -0.11(-0.25%)
May 04, 2015 43.53 44.12 43.45 43.89 12,503,196 +0.56(+1.30%)
May 01, 2015 43.26 43.71 43.20 43.33 12,927,456 +0.22(+0.50%)
Apr 30, 2015 43.28 43.53 42.88 43.11 17,976,698 -0.09(-0.20%)
Apr 29, 2015 42.95 43.74 42.87 43.20 23,750,800 -0.22(-0.50%)
Apr 28, 2015 41.33 43.78 42.87 43.42 47,981,316 +2.08(+5.04%)
Apr 27, 2015 41.86 42.00 41.17 41.33 14,633,289 -0.36(-0.87%)
Apr 24, 2015 41.87 42.12 41.63 41.69 10,867,653 +0.07(+0.16%)
Apr 23, 2015 41.64 41.87 41.28 41.63 11,524,982 -0.13(-0.31%)
Apr 22, 2015 41.66 41.90 41.49 41.76 10,934,065 +0.02(+0.05%)
Apr 21, 2015 41.99 42.00 41.56 41.74 12,786,624 +0.04(+0.09%)
Apr 20, 2015 41.62 41.98 41.54 41.70 13,760,969 +0.53(+1.28%)
Apr 17, 2015 41.51 41.52 40.95 41.17 16,113,053 -0.69(-1.66%)
Apr 16, 2015 42.13 42.27 41.79 41.87 8,854,710 -0.44(-1.04%)
Apr 15, 2015 42.03 42.67 42.03 42.31 16,728,497 +0.50(+1.19%)
Apr 14, 2015 41.22 41.98 40.98 41.81 20,247,662 +0.75(+1.82%)
Apr 13, 2015 41.32 41.52 40.90 41.06 14,479,539 -0.38(-0.91%)
Apr 10, 2015 41.30 41.73 40.77 41.44 21,423,778 -0.13(-0.31%)
Apr 09, 2015 41.42 41.79 41.34 41.57 16,586,407 +0.20(+0.49%)
Apr 08, 2015 41.92 42.02 41.27 41.37 18,732,034 -0.20(-0.49%)
Apr 07, 2015 41.74 41.90 41.48 41.57 12,818,068 +0.18(+0.44%)
Apr 06, 2015 41.21 41.50 41.05 41.39 17,475,028 +0.06(+0.14%)
Apr 02, 2015 41.26 41.33 41.33 41.33 10,476,691 +0.17(+0.42%)
Apr 01, 2015 41.45 41.49 40.69 41.16 17,561,226 -0.45(-1.08%)
Mar 31, 2015 42.12 42.21 41.61 41.61 14,448,655 -0.62(-1.47%)
Mar 30, 2015 42.16 42.16 42.09 42.23 11,313,131 +0.43(+1.02%)
Mar 27, 2015 41.86 42.15 41.77 41.80 11,775,304 +0.11(+0.26%)
Mar 26, 2015 42.01 42.12 41.56 41.69 14,620,308 -0.48(-1.13%)
Mar 25, 2015 43.07 43.22 42.11 42.17 19,394,042 -0.27(-0.63%)
Mar 24, 2015 43.00 43.21 42.35 42.44 18,036,268 -0.07(-0.17%)
Mar 23, 2015 42.27 42.81 42.01 42.51 14,724,792 +0.11(+0.26%)
Mar 20, 2015 42.16 42.61 41.81 42.40 36,076,736 +0.27(+0.64%)
Mar 19, 2015 41.57 42.23 41.28 42.13 19,970,970 +0.41(+0.97%)
Mar 18, 2015 40.82 41.96 40.69 41.73 20,623,716 +0.85(+2.09%)
Mar 17, 2015 41.18 41.18 40.71 40.88 13,814,134 -0.47(-1.14%)
Mar 16, 2015 40.96 41.49 40.96 41.35 15,915,439 +0.67(+1.64%)
Mar 13, 2015 40.56 40.85 40.27 40.68 18,060,316 +0.02(+0.05%)
Mar 12, 2015 40.41 40.69 40.29 40.66 17,895,356 +0.41(+1.01%)
Mar 11, 2015 41.28 41.28 40.19 40.25 21,815,884 -0.37(-0.92%)
Mar 10, 2015 40.89 41.06 40.56 40.63 18,278,614 -0.49(-1.19%)
Mar 09, 2015 40.81 41.19 40.43 41.11 11,617,879 +0.30(+0.74%)
Mar 06, 2015 41.54 41.55 40.73 40.81 15,409,670 -0.82(-1.97%)
Mar 05, 2015 41.71 41.85 41.50 41.63 16,055,586 +0.07(+0.17%)
Mar 04, 2015 41.94 42.11 41.42 41.56 18,570,894 -0.33(-0.79%)
Mar 03, 2015 42.11 42.15 41.62 41.89 11,491,226 -0.17(-0.41%)
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.