Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.37 41.49 40.63 40.87 41,872,236 -0.51(-1.24%)
May 28, 2015 41.43 41.88 41.33 41.38 22,109,998 -0.14(-0.34%)
May 27, 2015 40.83 41.66 40.66 41.52 31,341,618 +0.89(+2.19%)
May 26, 2015 40.84 40.89 40.29 40.63 33,916,844 -0.27(-0.66%)
May 22, 2015 41.25 40.90 40.90 40.90 29,490,446 -0.45(-1.10%)
May 21, 2015 41.24 41.52 41.00 41.36 25,693,464 -0.14(-0.34%)
May 20, 2015 41.33 41.80 41.23 41.50 28,718,598 +0.00(+0.00%)
May 19, 2015 41.48 41.70 41.15 41.50 32,762,396 -0.10(-0.25%)
May 18, 2015 41.58 41.78 41.26 41.60 27,846,268 -0.25(-0.59%)
May 15, 2015 42.35 42.37 41.64 41.85 33,054,270 -0.37(-0.87%)
May 14, 2015 41.62 42.30 41.62 42.22 38,059,428 +0.95(+2.30%)
May 13, 2015 41.76 41.87 41.22 41.27 39,449,104 +0.24(+0.58%)
May 12, 2015 40.60 41.32 40.22 41.03 34,537,152 -0.02(-0.04%)
May 11, 2015 41.20 41.52 41.05 41.05 28,399,782 -0.33(-0.80%)
May 08, 2015 41.20 41.58 41.18 41.38 40,811,852 +0.91(+2.25%)
May 07, 2015 40.09 40.80 40.00 40.47 38,049,980 +0.36(+0.91%)
May 06, 2015 41.22 41.39 39.88 40.10 60,506,880 -1.14(-2.77%)
May 05, 2015 41.44 41.73 41.00 41.25 58,126,660 -0.55(-1.33%)
May 04, 2015 41.91 42.35 41.75 41.80 39,267,032 -0.36(-0.85%)
May 01, 2015 42.10 42.35 41.94 42.16 44,934,504 +0.01(+0.03%)
Apr 30, 2015 42.20 42.93 42.11 42.15 74,689,576 -0.36(-0.86%)
Apr 29, 2015 42.22 42.73 42.03 42.51 55,151,312 -0.08(-0.19%)
Apr 28, 2015 41.40 42.64 41.33 42.59 70,077,496 +0.97(+2.34%)
Apr 27, 2015 40.93 41.71 40.92 41.62 68,350,776 +0.14(+0.33%)
Apr 24, 2015 39.57 41.72 39.56 41.48 151,100,192 +3.93(+10.45%)
Apr 23, 2015 37.17 37.79 37.09 37.56 53,380,960 +0.31(+0.83%)
Apr 22, 2015 36.98 37.37 36.87 37.25 28,922,374 +0.30(+0.82%)
Apr 21, 2015 37.26 37.39 36.85 36.94 30,020,004 -0.23(-0.63%)
Apr 20, 2015 36.16 37.41 36.12 37.18 53,151,008 +1.12(+3.10%)
Apr 17, 2015 36.11 36.17 35.67 36.06 48,916,188 -0.47(-1.29%)
Apr 16, 2015 36.35 36.69 36.24 36.53 25,976,610 -0.08(-0.23%)
Apr 15, 2015 36.19 36.79 36.12 36.62 31,554,322 +0.52(+1.45%)
Apr 14, 2015 36.22 36.42 35.87 36.09 27,976,968 -0.10(-0.26%)
Apr 13, 2015 35.87 36.45 35.87 36.19 34,939,928 +0.03(+0.10%)
Apr 10, 2015 36.07 36.35 35.88 36.15 32,337,978 +0.21(+0.58%)
Apr 09, 2015 35.74 36.07 35.74 35.94 29,684,982 +0.05(+0.14%)
Apr 08, 2015 35.93 36.13 35.56 35.89 28,562,846 -0.10(-0.26%)
Apr 07, 2015 36.06 36.32 35.80 35.99 33,246,394 -0.01(-0.04%)
Apr 06, 2015 34.96 36.20 34.82 36.00 45,264,752 +1.09(+3.11%)
Apr 02, 2015 35.23 34.91 34.91 34.91 43,261,360 -0.37(-1.06%)
Apr 01, 2015 35.18 35.32 34.93 35.29 42,541,164 +0.06(+0.16%)
Mar 31, 2015 35.34 35.55 35.13 35.23 40,260,236 -0.26(-0.74%)
Mar 30, 2015 35.61 36.00 35.45 35.49 40,435,024 -0.01(-0.02%)
Mar 27, 2015 35.63 35.90 35.38 35.50 39,699,936 -0.21(-0.58%)
Mar 26, 2015 35.72 36.06 35.46 35.71 43,269,580 -0.22(-0.60%)
Mar 25, 2015 37.19 37.20 35.91 35.93 50,162,928 -1.25(-3.36%)
Mar 24, 2015 37.07 37.41 37.04 37.17 29,440,520 +0.04(+0.11%)
Mar 23, 2015 37.16 37.37 37.07 37.14 30,287,580 -0.02(-0.06%)
Mar 20, 2015 36.88 37.24 36.82 37.16 82,979,336 +0.52(+1.41%)
Mar 19, 2015 36.62 36.91 36.59 36.64 39,096,404 -0.19(-0.51%)
Mar 18, 2015 35.90 37.11 35.81 36.83 51,001,428 +0.70(+1.93%)
Mar 17, 2015 35.85 36.25 35.66 36.13 36,549,748 +0.12(+0.32%)
Mar 16, 2015 35.94 36.08 35.77 36.01 40,701,748 +0.16(+0.44%)
Mar 13, 2015 35.27 35.94 35.19 35.86 66,942,108 +0.31(+0.88%)
Mar 12, 2015 35.81 36.09 35.41 35.55 69,232,056 -0.83(-2.29%)
Mar 11, 2015 36.66 36.72 36.26 36.38 37,176,704 -0.04(-0.12%)
Mar 10, 2015 36.70 37.01 36.42 36.42 45,189,720 -0.71(-1.91%)
Mar 09, 2015 36.56 37.37 36.56 37.13 37,052,756 +0.42(+1.16%)
Mar 06, 2015 37.26 37.36 36.52 36.71 41,831,856 -0.65(-1.74%)
Mar 05, 2015 37.32 37.47 37.10 37.36 26,752,148 +0.05(+0.13%)
Mar 04, 2015 37.27 37.44 37.16 37.31 29,714,374 -0.20(-0.52%)
Mar 03, 2015 37.75 37.98 37.41 37.50 36,566,144 -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.