Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.96 42.29 41.49 41.66 13,400,427 -0.22(-0.53%)
Apr 29, 2015 41.27 42.19 41.06 41.88 15,951,809 +0.53(+1.28%)
Apr 28, 2015 41.07 41.63 41.02 41.35 10,954,357 +0.14(+0.33%)
Apr 27, 2015 41.03 41.59 40.99 41.21 14,674,515 +0.37(+0.90%)
Apr 24, 2015 40.76 41.33 40.31 40.85 19,132,898 -0.14(-0.35%)
Apr 23, 2015 40.08 41.39 40.08 40.99 15,117,483 +0.90(+2.25%)
Apr 22, 2015 40.29 40.46 39.79 40.09 16,470,479 +0.05(+0.13%)
Apr 21, 2015 40.61 40.75 39.67 40.04 20,287,008 -0.68(-1.67%)
Apr 20, 2015 39.89 41.64 39.76 40.72 30,942,568 +0.82(+2.05%)
Apr 17, 2015 40.44 40.56 39.47 39.90 23,752,416 -0.80(-1.97%)
Apr 16, 2015 40.82 41.48 40.40 40.70 18,221,136 -0.37(-0.89%)
Apr 15, 2015 39.78 41.31 39.36 41.07 28,416,320 +1.75(+4.46%)
Apr 14, 2015 38.88 39.40 38.84 39.32 15,086,554 +0.65(+1.67%)
Apr 13, 2015 39.53 39.65 38.55 38.67 13,878,498 -0.70(-1.77%)
Apr 10, 2015 39.14 39.59 38.91 39.37 11,957,310 +0.19(+0.48%)
Apr 09, 2015 37.86 39.38 37.81 39.18 20,997,882 +1.55(+4.12%)
Apr 08, 2015 38.00 38.30 37.46 37.63 16,798,254 -0.26(-0.67%)
Apr 07, 2015 38.97 39.26 37.60 37.89 26,104,426 -1.16(-2.96%)
Apr 06, 2015 37.61 39.45 37.56 39.04 27,960,316 +1.63(+4.37%)
Apr 02, 2015 37.19 37.41 37.41 37.41 13,079,204 +0.12(+0.32%)
Apr 01, 2015 37.69 37.77 37.08 37.29 16,720,263 -0.05(-0.14%)
Mar 31, 2015 36.99 37.57 36.89 37.34 9,824,234 +0.05(+0.14%)
Mar 30, 2015 36.99 37.52 36.99 37.29 10,240,783 +0.48(+1.29%)
Mar 27, 2015 36.52 36.87 36.32 36.81 13,035,620 +0.07(+0.19%)
Mar 26, 2015 37.47 37.81 36.70 36.75 20,483,860 -0.24(-0.64%)
Mar 25, 2015 36.48 37.67 36.43 36.98 20,269,662 +0.79(+2.19%)
Mar 24, 2015 36.22 36.50 35.98 36.19 9,840,209 +0.11(+0.31%)
Mar 23, 2015 36.44 37.00 36.08 36.08 12,557,413 -0.36(-0.98%)
Mar 20, 2015 35.95 36.61 35.79 36.44 25,431,194 +1.08(+3.06%)
Mar 19, 2015 34.87 35.38 34.68 35.36 13,651,284 -0.03(-0.10%)
Mar 18, 2015 34.09 35.47 33.95 35.39 18,929,616 +1.11(+3.25%)
Mar 17, 2015 34.30 34.47 33.93 34.28 15,670,466 -0.20(-0.59%)
Mar 16, 2015 33.71 34.52 33.42 34.48 18,091,058 +0.29(+0.85%)
Mar 13, 2015 34.46 34.54 33.94 34.19 21,050,078 -0.69(-1.98%)
Mar 12, 2015 35.46 35.46 34.81 34.88 13,089,630 -0.27(-0.77%)
Mar 11, 2015 34.93 35.60 34.88 35.15 15,171,116 +0.00(+0.00%)
Mar 10, 2015 35.15 35.87 35.07 35.15 17,947,246 -0.62(-1.74%)
Mar 09, 2015 35.84 36.39 35.58 35.78 15,787,488 -0.29(-0.80%)
Mar 06, 2015 36.30 36.52 35.83 36.07 15,204,451 -0.48(-1.30%)
Mar 05, 2015 36.21 36.61 36.18 36.54 9,205,351 -0.11(-0.30%)
Mar 04, 2015 36.66 36.76 36.12 36.65 14,014,497 -0.03(-0.09%)
Mar 03, 2015 36.64 36.87 36.25 36.69 12,598,469 +0.10(+0.28%)
Mar 02, 2015 36.39 36.64 35.70 36.58 15,295,668 +0.20(+0.54%)
Feb 27, 2015 36.41 36.63 36.20 36.39 14,506,494 +0.20(+0.56%)
Feb 26, 2015 36.65 36.70 36.04 36.19 18,273,278 -0.83(-2.24%)
Feb 25, 2015 36.48 37.04 36.27 37.02 13,943,284 +0.47(+1.30%)
Feb 24, 2015 37.09 37.21 35.47 36.54 22,677,370 -0.08(-0.23%)
Feb 23, 2015 36.41 36.94 36.12 36.63 15,198,530 -0.12(-0.32%)
Feb 20, 2015 37.37 37.58 36.68 36.74 20,592,318 -0.75(-1.99%)
Feb 19, 2015 36.58 37.83 36.51 37.49 15,162,430 -0.13(-0.34%)
Feb 18, 2015 37.58 37.98 37.30 37.62 14,729,769 -0.41(-1.07%)
Feb 17, 2015 37.62 38.07 36.91 38.02 18,268,672 +0.58(+1.54%)
Feb 13, 2015 36.85 37.45 37.45 37.45 20,783,602 +1.20(+3.32%)
Feb 12, 2015 36.14 36.74 36.02 36.24 15,277,127 +0.53(+1.47%)
Feb 11, 2015 35.61 35.86 35.26 35.72 18,700,514 -0.38(-1.06%)
Feb 10, 2015 36.81 36.81 35.63 36.10 25,803,084 -0.77(-2.09%)
Feb 09, 2015 37.01 37.58 36.79 36.87 18,830,700 +0.13(+0.35%)
Feb 06, 2015 37.37 37.58 36.55 36.74 21,598,436 +0.01(+0.02%)
Feb 05, 2015 36.41 37.04 36.34 36.74 17,941,712 +0.81(+2.26%)
Feb 04, 2015 36.12 36.54 35.63 35.92 22,263,068 -0.79(-2.15%)
Feb 03, 2015 36.05 37.05 36.02 36.71 28,474,740 +1.53(+4.36%)
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.