Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 42.26 42.43 41.53 42.02 150,196 -0.10(-0.25%)
May 28, 2015 41.94 42.34 41.75 42.12 141,864 -0.03(-0.08%)
May 27, 2015 41.86 42.32 41.60 42.15 115,614 +0.29(+0.69%)
May 26, 2015 41.50 42.20 41.30 41.86 167,238 +0.07(+0.17%)
May 22, 2015 42.78 41.79 41.79 41.79 115,213 -0.86(-2.02%)
May 21, 2015 42.52 42.74 42.30 42.65 139,797 +0.32(+0.76%)
May 20, 2015 42.12 42.53 41.60 42.33 257,263 +0.52(+1.23%)
May 19, 2015 42.05 42.42 41.45 41.82 148,271 -0.01(-0.02%)
May 18, 2015 41.54 42.00 41.36 41.82 172,033 +0.27(+0.66%)
May 15, 2015 41.17 41.88 40.87 41.55 144,563 +0.46(+1.12%)
May 14, 2015 40.40 41.41 40.40 41.09 254,693 +0.79(+1.96%)
May 13, 2015 40.21 40.61 40.11 40.30 237,656 +0.33(+0.83%)
May 12, 2015 39.93 40.19 39.76 39.97 265,086 +0.09(+0.22%)
May 11, 2015 39.66 39.99 39.41 39.88 225,803 +0.32(+0.81%)
May 08, 2015 40.03 40.32 39.29 39.56 278,597 -0.10(-0.26%)
May 07, 2015 40.59 40.59 39.30 39.67 314,173 -0.85(-2.11%)
May 06, 2015 40.93 40.93 40.34 40.52 151,026 -0.17(-0.41%)
May 05, 2015 41.36 41.56 40.64 40.69 171,670 -0.70(-1.70%)
May 04, 2015 41.69 41.79 41.07 41.39 225,029 -0.45(-1.08%)
May 01, 2015 42.50 42.77 41.76 41.84 174,242 -0.36(-0.84%)
Apr 30, 2015 43.03 43.54 42.09 42.20 171,566 -1.11(-2.56%)
Apr 29, 2015 43.03 43.41 42.80 43.31 259,030 +0.20(+0.46%)
Apr 28, 2015 46.32 46.32 42.13 43.11 426,701 -3.87(-8.24%)
Apr 27, 2015 47.84 47.93 46.64 46.98 187,211 -0.57(-1.21%)
Apr 24, 2015 47.62 47.93 47.40 47.56 128,746 +0.04(+0.08%)
Apr 23, 2015 46.63 47.52 46.63 47.52 69,408 +0.65(+1.38%)
Apr 22, 2015 47.03 47.42 46.39 46.87 92,852 -0.17(-0.36%)
Apr 21, 2015 47.74 47.74 46.98 47.04 77,388 -0.47(-0.99%)
Apr 20, 2015 47.30 48.00 47.11 47.51 92,660 +0.40(+0.85%)
Apr 17, 2015 47.32 47.72 46.90 47.11 114,781 -0.38(-0.79%)
Apr 16, 2015 47.02 47.65 46.91 47.48 130,167 +0.56(+1.19%)
Apr 15, 2015 47.08 47.47 46.61 46.93 141,490 -0.15(-0.32%)
Apr 14, 2015 47.05 47.25 46.55 47.08 140,460 +0.18(+0.39%)
Apr 13, 2015 46.31 47.35 46.01 46.89 91,085 +0.49(+1.05%)
Apr 10, 2015 46.96 46.96 46.30 46.41 91,419 -0.18(-0.39%)
Apr 09, 2015 47.16 47.52 46.46 46.59 143,273 -0.35(-0.75%)
Apr 08, 2015 46.39 47.32 46.38 46.94 126,829 +0.73(+1.57%)
Apr 07, 2015 46.46 46.77 46.09 46.21 119,089 -0.10(-0.21%)
Apr 06, 2015 45.52 46.57 45.49 46.31 119,843 +0.79(+1.74%)
Apr 02, 2015 46.25 45.52 45.52 45.52 150,264 -0.54(-1.18%)
Apr 01, 2015 44.71 46.09 44.56 46.06 194,423 +1.05(+2.34%)
Mar 31, 2015 45.06 45.58 44.72 45.01 220,402 -0.36(-0.79%)
Mar 30, 2015 46.18 46.35 45.21 45.37 163,055 -0.54(-1.18%)
Mar 27, 2015 46.03 46.23 45.50 45.91 183,500 +0.06(+0.12%)
Mar 26, 2015 45.68 46.21 44.71 45.86 118,212 +0.23(+0.51%)
Mar 25, 2015 44.90 45.90 44.90 45.62 178,898 +0.71(+1.58%)
Mar 24, 2015 45.10 45.48 44.79 44.91 122,447 -0.38(-0.85%)
Mar 23, 2015 45.73 46.12 45.27 45.30 126,762 -0.72(-1.56%)
Mar 20, 2015 45.13 46.76 45.05 46.01 522,780 +1.16(+2.58%)
Mar 19, 2015 45.06 45.29 44.35 44.86 179,269 -0.20(-0.44%)
Mar 18, 2015 44.87 45.26 44.23 45.06 127,764 +0.24(+0.53%)
Mar 17, 2015 44.11 44.98 43.59 44.82 225,423 +0.70(+1.59%)
Mar 16, 2015 43.54 44.17 43.54 44.11 133,666 -0.04(-0.09%)
Mar 13, 2015 44.54 44.54 43.51 44.15 118,602 -0.25(-0.56%)
Mar 12, 2015 44.43 44.78 43.97 44.40 134,519 +0.38(+0.87%)
Mar 11, 2015 44.12 44.12 43.08 44.02 100,197 +0.10(+0.22%)
Mar 10, 2015 42.93 44.15 42.46 43.92 169,809 +0.86(+2.00%)
Mar 09, 2015 43.68 44.17 43.01 43.06 183,820 -0.39(-0.90%)
Mar 06, 2015 44.43 44.92 43.45 43.45 155,447 -1.27(-2.84%)
Mar 05, 2015 44.89 45.51 44.58 44.72 122,082 -0.26(-0.59%)
Mar 04, 2015 45.18 45.21 44.51 44.98 138,608 -0.25(-0.55%)
Mar 03, 2015 45.14 45.63 44.75 45.23 141,073 -0.10(-0.21%)
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.