Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.44 41.51 40.58 40.62 197,855 -1.21(-2.89%)
Apr 29, 2015 42.25 42.34 41.76 41.83 66,200 -0.63(-1.48%)
Apr 28, 2015 42.34 42.98 42.11 42.46 136,525 +0.14(+0.33%)
Apr 27, 2015 42.07 42.80 41.96 42.32 155,959 +0.26(+0.62%)
Apr 24, 2015 41.86 42.38 41.11 42.06 210,747 +0.25(+0.61%)
Apr 23, 2015 40.26 41.99 39.88 41.81 157,098 +1.43(+3.54%)
Apr 22, 2015 40.97 40.97 38.72 40.38 95,082 -0.02(-0.04%)
Apr 21, 2015 40.33 40.60 40.02 40.40 95,652 +0.18(+0.44%)
Apr 20, 2015 40.02 40.61 39.67 40.22 74,312 +0.40(+1.01%)
Apr 17, 2015 40.70 40.70 39.56 39.82 95,422 -1.16(-2.82%)
Apr 16, 2015 40.51 41.00 40.31 40.97 97,705 +0.51(+1.26%)
Apr 15, 2015 40.50 41.02 40.44 40.47 104,182 +0.06(+0.15%)
Apr 14, 2015 40.61 40.61 40.20 40.41 116,013 -0.07(-0.17%)
Apr 13, 2015 40.02 40.77 40.02 40.47 61,961 +0.35(+0.87%)
Apr 10, 2015 40.12 40.15 39.83 40.13 60,539 +0.32(+0.81%)
Apr 09, 2015 40.63 40.89 39.51 39.80 210,565 -0.96(-2.36%)
Apr 08, 2015 41.09 41.91 40.59 40.76 111,099 -0.43(-1.04%)
Apr 07, 2015 40.95 41.70 40.75 41.19 147,756 +0.18(+0.45%)
Apr 06, 2015 40.74 41.39 40.68 41.01 92,045 -0.16(-0.38%)
Apr 02, 2015 40.99 41.16 41.16 41.16 192,011 +0.36(+0.88%)
Apr 01, 2015 40.34 41.09 40.24 40.81 142,350 +0.14(+0.34%)
Mar 31, 2015 40.78 40.95 40.78 40.67 122,903 -0.58(-1.40%)
Mar 30, 2015 40.34 41.33 40.34 41.24 103,733 +0.97(+2.41%)
Mar 27, 2015 39.89 40.41 39.72 40.27 74,922 +0.31(+0.76%)
Mar 26, 2015 40.13 40.47 39.90 39.97 99,407 -0.29(-0.72%)
Mar 25, 2015 41.07 41.54 40.14 40.26 112,925 -0.83(-2.02%)
Mar 24, 2015 40.89 41.16 40.69 41.09 96,874 +0.06(+0.15%)
Mar 23, 2015 40.22 41.23 40.22 41.02 154,335 +0.76(+1.89%)
Mar 20, 2015 39.01 40.33 38.76 40.27 221,257 +1.51(+3.90%)
Mar 19, 2015 38.88 39.17 38.60 38.76 46,594 -0.42(-1.07%)
Mar 18, 2015 38.41 39.27 38.26 39.17 100,000 +0.72(+1.86%)
Mar 17, 2015 38.62 39.00 38.40 38.46 170,518 -0.24(-0.61%)
Mar 16, 2015 38.79 38.94 38.31 38.69 126,507 +0.03(+0.07%)
Mar 13, 2015 38.73 38.85 38.00 38.67 110,698 -0.24(-0.61%)
Mar 12, 2015 38.60 39.06 38.27 38.90 136,578 +0.65(+1.71%)
Mar 11, 2015 37.66 38.35 37.44 38.25 182,905 +0.78(+2.07%)
Mar 10, 2015 38.50 38.50 37.44 37.47 168,127 -1.53(-3.92%)
Mar 09, 2015 39.06 39.24 38.70 39.00 96,292 +0.03(+0.07%)
Mar 06, 2015 39.01 39.58 38.76 38.97 161,849 -0.45(-1.13%)
Mar 05, 2015 39.29 39.72 38.98 39.42 125,625 +0.03(+0.09%)
Mar 04, 2015 39.41 39.51 39.08 39.38 204,482 -0.17(-0.42%)
Mar 03, 2015 39.72 40.15 39.25 39.55 97,680 -0.27(-0.68%)
Mar 02, 2015 39.62 39.92 39.47 39.82 153,857 +0.17(+0.44%)
Feb 27, 2015 39.75 40.15 39.65 39.65 72,896 -0.23(-0.57%)
Feb 26, 2015 40.05 40.13 39.72 39.87 74,513 -0.11(-0.28%)
Feb 25, 2015 39.51 39.99 39.15 39.99 171,147 +0.31(+0.77%)
Feb 24, 2015 39.74 40.02 39.29 39.68 129,869 -0.15(-0.37%)
Feb 23, 2015 40.03 40.05 39.21 39.83 86,307 -0.25(-0.63%)
Feb 20, 2015 39.98 40.11 39.30 40.08 135,723 +0.10(+0.24%)
Feb 19, 2015 39.59 40.06 39.31 39.99 107,298 +0.18(+0.46%)
Feb 18, 2015 38.75 39.98 38.75 39.80 112,195 +0.86(+2.22%)
Feb 17, 2015 39.28 39.49 38.76 38.94 65,365 -0.22(-0.56%)
Feb 13, 2015 39.06 39.16 39.16 39.16 145,497 +0.19(+0.49%)
Feb 12, 2015 38.51 39.02 38.51 38.96 146,948 +0.52(+1.36%)
Feb 11, 2015 37.83 38.55 37.36 38.44 170,108 +0.48(+1.26%)
Feb 10, 2015 38.37 38.37 37.57 37.96 80,213 -0.10(-0.28%)
Feb 09, 2015 38.40 38.76 38.00 38.07 73,070 -0.35(-0.91%)
Feb 06, 2015 37.95 38.73 37.77 38.41 142,731 +0.42(+1.10%)
Feb 05, 2015 37.24 38.20 37.14 38.00 92,861 +0.79(+2.14%)
Feb 04, 2015 38.69 38.84 37.06 37.20 222,199 -1.84(-4.72%)
Feb 03, 2015 37.93 39.12 37.91 39.04 160,489 +1.30(+3.45%)
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.