Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.08 41.90 40.70 40.73 874,213 -0.69(-1.67%)
May 28, 2015 41.23 41.57 40.44 41.42 1,310,047 -0.47(-1.12%)
May 27, 2015 42.95 42.95 41.38 41.89 1,378,776 -0.90(-2.10%)
May 26, 2015 43.62 43.95 42.59 42.79 970,737 -0.91(-2.08%)
May 22, 2015 42.73 43.70 43.70 43.70 1,665,800 +1.07(+2.51%)
May 21, 2015 42.22 43.05 42.02 42.63 920,638 +0.52(+1.23%)
May 20, 2015 41.86 42.30 41.42 42.11 786,595 +0.45(+1.08%)
May 19, 2015 41.95 42.64 41.46 41.66 1,166,379 -0.22(-0.53%)
May 18, 2015 43.50 43.50 41.50 41.88 1,897,129 -1.58(-3.64%)
May 15, 2015 42.83 43.80 41.11 43.46 2,451,462 +0.75(+1.76%)
May 14, 2015 42.42 43.57 42.09 42.71 1,842,732 -0.46(-1.07%)
May 13, 2015 43.06 43.63 42.80 43.17 697,283 +0.22(+0.51%)
May 12, 2015 43.14 43.50 42.61 42.95 1,225,693 -0.93(-2.12%)
May 11, 2015 43.66 44.88 43.66 43.88 1,334,502 +0.49(+1.13%)
May 08, 2015 43.52 43.89 43.07 43.39 1,298,861 +0.29(+0.67%)
May 07, 2015 42.88 43.45 42.08 43.10 1,257,462 -0.30(-0.69%)
May 06, 2015 44.00 44.21 43.00 43.40 997,549 -0.62(-1.41%)
May 05, 2015 43.43 44.86 43.40 44.02 1,437,856 -0.68(-1.52%)
May 04, 2015 43.32 44.98 43.05 44.70 2,111,105 +1.27(+2.92%)
May 01, 2015 43.97 44.38 42.46 43.43 1,257,056 -0.56(-1.28%)
Apr 30, 2015 41.73 44.38 41.53 43.99 5,115,667 +1.88(+4.48%)
Apr 29, 2015 39.40 42.31 39.32 42.11 2,760,505 +1.89(+4.70%)
Apr 28, 2015 40.00 40.89 38.90 40.22 2,061,108 +0.19(+0.47%)
Apr 27, 2015 38.80 40.83 38.80 40.03 2,961,843 +1.49(+3.87%)
Apr 24, 2015 37.84 38.88 37.54 38.54 1,751,074 +1.19(+3.19%)
Apr 23, 2015 37.20 37.93 37.13 37.35 818,970 +0.16(+0.43%)
Apr 22, 2015 36.14 37.48 36.03 37.19 1,169,270 +0.98(+2.71%)
Apr 21, 2015 35.96 36.59 35.68 36.21 648,296 +0.29(+0.81%)
Apr 20, 2015 36.01 36.64 35.67 35.92 578,394 -0.05(-0.15%)
Apr 17, 2015 36.14 36.26 35.53 35.98 828,176 -0.44(-1.21%)
Apr 16, 2015 36.68 36.85 36.31 36.41 1,003,297 -0.31(-0.86%)
Apr 15, 2015 35.13 37.07 35.13 36.73 2,015,341 +1.27(+3.58%)
Apr 14, 2015 35.12 35.50 34.90 35.46 1,018,523 +0.08(+0.23%)
Apr 13, 2015 36.39 36.39 34.75 35.38 3,914,912 -2.13(-5.68%)
Apr 10, 2015 37.65 37.77 37.16 37.51 1,307,058 -0.50(-1.32%)
Apr 09, 2015 37.50 38.20 36.98 38.01 3,363,063 +1.12(+3.04%)
Apr 08, 2015 33.49 37.44 33.49 36.89 6,072,129 +3.80(+11.48%)
Apr 07, 2015 32.67 33.65 32.48 33.09 853,789 +0.52(+1.60%)
Apr 06, 2015 31.93 32.73 31.93 32.57 864,793 -0.10(-0.31%)
Apr 02, 2015 31.93 32.67 32.67 32.67 951,300 +0.44(+1.37%)
Apr 01, 2015 32.40 32.84 32.15 32.23 973,186 +0.07(+0.22%)
Mar 31, 2015 32.23 32.50 32.12 32.16 585,596 -0.17(-0.53%)
Mar 30, 2015 32.73 32.87 32.08 32.33 798,021 -0.12(-0.37%)
Mar 27, 2015 32.30 32.74 32.25 32.45 993,989 +0.20(+0.62%)
Mar 26, 2015 32.60 32.65 32.13 32.25 1,542,655 -0.50(-1.53%)
Mar 25, 2015 33.19 33.45 32.52 32.75 1,578,381 -0.45(-1.36%)
Mar 24, 2015 33.17 33.98 33.17 33.20 1,153,958 +0.08(+0.24%)
Mar 23, 2015 32.66 33.27 32.52 33.12 1,935,903 +0.19(+0.58%)
Mar 20, 2015 32.78 33.16 32.76 32.93 1,055,968 +0.17(+0.52%)
Mar 19, 2015 32.97 33.30 32.70 32.76 2,090,180 -0.39(-1.18%)
Mar 18, 2015 33.00 33.44 32.95 33.15 1,519,364 +0.39(+1.19%)
Mar 17, 2015 32.45 33.12 32.35 32.76 1,068,496 +0.30(+0.94%)
Mar 16, 2015 33.33 33.53 32.37 32.45 2,957,943 -0.88(-2.63%)
Mar 13, 2015 33.55 34.27 33.15 33.33 1,441,640 -0.17(-0.51%)
Mar 12, 2015 35.00 35.00 33.46 33.50 2,348,485 -1.48(-4.23%)
Mar 11, 2015 36.04 36.75 34.27 34.98 2,679,958 -1.22(-3.37%)
Mar 10, 2015 36.09 36.49 35.77 36.20 897,725 -0.30(-0.82%)
Mar 09, 2015 37.07 37.13 36.13 36.50 807,384 -0.41(-1.11%)
Mar 06, 2015 37.33 37.58 36.73 36.91 690,832 -0.33(-0.89%)
Mar 05, 2015 36.81 37.63 36.48 37.24 621,056 +0.43(+1.17%)
Mar 04, 2015 36.68 36.76 36.33 36.81 873,270 +0.05(+0.14%)
Mar 03, 2015 36.50 37.34 36.50 36.76 643,199 +0.01(+0.03%)
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.