Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.35 46.56 45.78 45.92 13,704,953 -0.61(-1.30%)
May 28, 2015 46.49 46.57 45.95 46.53 18,693,638 +0.06(+0.13%)
May 27, 2015 46.03 46.89 45.91 46.47 59,133,932 +0.88(+1.94%)
May 26, 2015 45.32 46.20 45.28 45.58 30,502,008 +0.43(+0.95%)
May 22, 2015 45.16 45.16 45.16 45.16 20,361,764 -0.12(-0.26%)
May 21, 2015 45.13 45.38 44.73 45.27 15,303,655 -0.17(-0.36%)
May 20, 2015 45.46 45.65 45.09 45.44 14,437,302 +0.11(+0.24%)
May 19, 2015 45.31 45.60 45.10 45.33 11,126,870 +0.08(+0.18%)
May 18, 2015 45.37 45.45 44.92 45.24 11,395,120 -0.26(-0.58%)
May 15, 2015 45.47 45.87 45.45 45.51 9,841,039 +0.01(+0.03%)
May 14, 2015 45.42 45.70 44.78 45.49 8,510,550 +0.46(+1.03%)
May 13, 2015 44.81 45.04 44.57 45.03 12,353,862 +0.34(+0.76%)
May 12, 2015 44.65 45.01 44.54 44.69 8,594,786 -0.27(-0.60%)
May 11, 2015 44.96 45.38 44.88 44.96 11,570,067 -0.03(-0.06%)
May 08, 2015 44.89 45.38 44.76 44.99 10,935,455 +0.37(+0.83%)
May 07, 2015 43.85 44.69 43.85 44.62 12,526,396 +0.52(+1.19%)
May 06, 2015 44.21 44.50 43.72 44.09 12,291,601 +0.06(+0.13%)
May 05, 2015 44.27 44.76 43.98 44.04 11,072,951 -0.57(-1.27%)
May 04, 2015 44.36 45.13 44.14 44.60 12,316,448 +0.25(+0.56%)
May 01, 2015 44.89 45.16 44.05 44.36 14,313,784 -0.23(-0.53%)
Apr 30, 2015 45.09 45.46 44.36 44.59 14,934,127 -0.67(-1.48%)
Apr 29, 2015 45.31 45.64 45.18 45.26 14,304,299 -0.59(-1.29%)
Apr 28, 2015 44.55 45.85 44.27 45.85 18,974,072 +1.01(+2.26%)
Apr 27, 2015 45.53 45.97 44.73 44.84 26,307,344 -0.72(-1.59%)
Apr 24, 2015 44.35 45.77 44.23 45.56 21,547,976 +1.26(+2.83%)
Apr 23, 2015 45.00 45.04 43.26 44.31 26,689,520 -0.19(-0.42%)
Apr 22, 2015 43.86 44.64 43.83 44.49 20,117,180 +0.63(+1.43%)
Apr 21, 2015 44.06 44.30 43.63 43.87 12,263,295 +0.05(+0.11%)
Apr 20, 2015 43.38 44.13 43.31 43.82 18,530,828 +0.86(+2.01%)
Apr 17, 2015 42.84 43.30 42.67 42.96 14,364,306 -0.21(-0.48%)
Apr 16, 2015 42.62 43.38 42.51 43.16 14,233,768 +0.39(+0.90%)
Apr 15, 2015 42.82 43.24 42.73 42.78 16,725,814 +0.21(+0.50%)
Apr 14, 2015 42.34 42.62 41.73 42.56 18,953,948 +0.36(+0.85%)
Apr 13, 2015 42.62 42.87 42.11 42.20 16,532,592 -0.55(-1.29%)
Apr 10, 2015 41.72 42.98 41.60 42.76 25,949,274 +1.16(+2.79%)
Apr 09, 2015 40.82 41.67 40.72 41.60 18,413,528 +1.04(+2.57%)
Apr 08, 2015 40.34 40.67 39.96 40.56 16,061,220 +0.27(+0.67%)
Apr 07, 2015 40.17 40.51 39.85 40.29 14,749,761 +0.56(+1.41%)
Apr 06, 2015 39.18 39.92 39.09 39.73 14,907,247 +0.41(+1.05%)
Apr 02, 2015 39.61 39.31 39.31 39.31 12,742,144 -0.06(-0.16%)
Apr 01, 2015 40.33 40.33 38.85 39.38 21,611,426 -0.99(-2.46%)
Mar 31, 2015 40.00 40.56 39.80 40.37 17,856,172 +0.21(+0.52%)
Mar 30, 2015 39.95 40.23 39.85 40.16 8,383,914 +0.41(+1.02%)
Mar 27, 2015 39.74 40.03 39.52 39.76 9,904,426 +0.26(+0.66%)
Mar 26, 2015 39.98 39.98 39.46 39.49 15,739,250 -0.66(-1.63%)
Mar 25, 2015 41.43 41.44 40.14 40.15 16,849,058 -0.97(-2.36%)
Mar 24, 2015 41.82 41.94 41.00 41.12 11,557,164 -0.59(-1.41%)
Mar 23, 2015 41.41 42.20 41.11 41.71 11,494,164 +0.06(+0.13%)
Mar 20, 2015 42.41 42.57 41.60 41.65 19,305,542 -0.54(-1.29%)
Mar 19, 2015 41.44 42.39 41.37 42.20 20,461,844 +0.90(+2.17%)
Mar 18, 2015 41.21 41.67 40.86 41.30 17,240,544 +0.11(+0.27%)
Mar 17, 2015 40.49 41.50 40.48 41.19 15,927,245 +0.42(+1.03%)
Mar 16, 2015 40.31 41.17 40.22 40.77 17,544,440 +0.77(+1.93%)
Mar 13, 2015 40.08 40.60 39.55 40.00 14,667,172 +0.00(+0.00%)
Mar 12, 2015 39.16 40.62 39.07 40.00 26,432,424 +0.95(+2.44%)
Mar 11, 2015 38.75 39.22 38.39 39.05 21,213,734 +0.54(+1.40%)
Mar 10, 2015 38.08 38.82 37.78 38.51 25,966,916 +0.21(+0.54%)
Mar 09, 2015 38.57 38.64 38.11 38.30 21,432,436 -0.07(-0.18%)
Mar 06, 2015 39.27 39.58 38.23 38.37 33,139,384 -0.84(-2.15%)
Mar 05, 2015 39.45 41.02 39.07 39.21 68,217,928 -2.35(-5.66%)
Mar 04, 2015 40.91 41.67 40.71 41.56 12,378,014 +0.45(+1.09%)
Mar 03, 2015 41.62 41.69 40.99 41.11 10,713,453 -0.58(-1.39%)
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.