Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.35 40.81 40.00 40.39 240,131 +0.13(+0.33%)
May 28, 2015 40.64 40.92 40.12 40.26 143,401 -0.33(-0.82%)
May 27, 2015 40.39 40.78 40.08 40.59 267,666 +0.40(+0.99%)
May 26, 2015 41.30 41.30 39.91 40.20 294,912 -1.09(-2.63%)
May 22, 2015 41.23 41.28 41.28 41.28 116,030 +0.06(+0.13%)
May 21, 2015 41.50 41.50 41.10 41.23 186,622 +0.01(+0.02%)
May 20, 2015 41.53 41.53 41.20 41.22 109,863 -0.15(-0.36%)
May 19, 2015 41.19 41.40 41.15 41.37 92,206 +0.00(+0.00%)
May 18, 2015 41.14 41.49 41.07 41.37 191,226 +0.22(+0.54%)
May 15, 2015 41.04 41.46 40.92 41.15 475,215 -0.07(-0.17%)
May 14, 2015 41.42 41.59 41.03 41.22 163,578 +0.23(+0.56%)
May 13, 2015 41.61 41.79 40.70 40.99 441,857 -0.10(-0.25%)
May 12, 2015 41.30 41.30 40.73 41.09 205,350 -0.34(-0.81%)
May 11, 2015 41.40 41.74 41.38 41.43 148,993 +0.02(+0.04%)
May 08, 2015 42.29 42.29 41.25 41.41 256,756 -0.37(-0.88%)
May 07, 2015 42.62 42.62 41.76 41.78 240,164 -0.81(-1.89%)
May 06, 2015 43.37 43.76 42.36 42.59 250,865 -0.36(-0.84%)
May 05, 2015 42.26 42.95 42.18 42.95 185,465 +0.66(+1.56%)
May 04, 2015 42.28 42.59 42.17 42.29 155,574 +0.00(+0.00%)
May 01, 2015 42.47 42.73 42.02 42.29 187,659 -0.13(-0.31%)
Apr 30, 2015 43.08 43.29 41.82 42.42 311,797 -0.62(-1.44%)
Apr 29, 2015 42.30 43.81 42.24 43.04 1,589,257 +0.54(+1.27%)
Apr 28, 2015 42.36 42.52 42.14 42.50 306,698 +0.27(+0.63%)
Apr 27, 2015 42.26 42.80 42.15 42.23 215,736 +0.02(+0.04%)
Apr 24, 2015 41.66 42.68 41.43 42.22 194,152 +0.41(+0.97%)
Apr 23, 2015 41.69 42.76 41.49 41.81 252,854 +0.37(+0.89%)
Apr 22, 2015 41.21 41.76 41.19 41.44 170,465 +0.17(+0.42%)
Apr 21, 2015 41.26 41.55 41.18 41.27 140,611 -0.05(-0.11%)
Apr 20, 2015 41.35 41.56 41.28 41.32 87,364 +0.29(+0.71%)
Apr 17, 2015 41.21 41.45 40.70 41.03 175,942 -0.34(-0.81%)
Apr 16, 2015 41.33 41.65 41.12 41.36 152,129 -0.05(-0.11%)
Apr 15, 2015 41.29 41.86 41.12 41.41 180,149 +0.19(+0.46%)
Apr 14, 2015 41.25 41.42 41.09 41.22 172,094 -0.01(-0.02%)
Apr 13, 2015 42.03 42.07 41.14 41.23 255,010 -0.85(-2.03%)
Apr 10, 2015 42.77 42.87 41.97 42.08 159,086 -0.68(-1.59%)
Apr 09, 2015 41.68 42.77 41.68 42.77 169,892 +0.74(+1.75%)
Apr 08, 2015 41.26 42.28 40.71 42.03 201,965 +0.82(+2.00%)
Apr 07, 2015 40.75 41.31 40.49 41.21 194,873 +0.64(+1.58%)
Apr 06, 2015 40.50 40.91 40.38 40.57 218,565 -0.10(-0.25%)
Apr 02, 2015 40.32 40.67 40.67 40.67 130,913 +0.15(+0.37%)
Apr 01, 2015 40.52 40.85 40.27 40.52 206,369 -0.03(-0.08%)
Mar 31, 2015 40.61 40.87 40.46 40.55 101,141 -0.32(-0.79%)
Mar 30, 2015 40.54 40.93 40.54 40.87 265,896 +0.19(+0.46%)
Mar 27, 2015 41.00 41.14 40.67 40.68 119,460 -0.25(-0.61%)
Mar 26, 2015 41.58 41.74 40.75 40.93 153,047 -0.70(-1.69%)
Mar 25, 2015 41.75 41.90 41.39 41.64 209,918 -0.16(-0.39%)
Mar 24, 2015 42.28 42.28 41.68 41.80 210,372 -0.20(-0.47%)
Mar 23, 2015 40.91 42.15 40.76 42.00 195,175 +0.96(+2.35%)
Mar 20, 2015 41.89 41.90 40.72 41.03 487,706 -0.66(-1.58%)
Mar 19, 2015 41.36 41.98 41.14 41.69 291,991 +0.12(+0.28%)
Mar 18, 2015 40.76 42.03 40.57 41.58 518,583 +0.92(+2.25%)
Mar 17, 2015 40.05 40.78 39.74 40.66 487,620 +0.58(+1.45%)
Mar 16, 2015 38.92 40.59 38.88 40.08 265,924 +0.77(+1.95%)
Mar 13, 2015 39.04 39.85 38.87 39.31 546,427 +0.08(+0.20%)
Mar 12, 2015 39.62 39.62 38.97 39.23 460,861 -0.16(-0.42%)
Mar 11, 2015 40.13 40.13 38.47 39.40 445,349 -0.62(-1.55%)
Mar 10, 2015 39.46 40.68 39.12 40.02 262,575 +0.29(+0.73%)
Mar 09, 2015 40.60 40.65 39.38 39.73 285,386 -0.92(-2.27%)
Mar 06, 2015 41.33 41.40 40.60 40.65 238,184 -0.76(-1.83%)
Mar 05, 2015 41.29 41.54 41.29 41.41 165,597 +0.12(+0.28%)
Mar 04, 2015 41.45 41.14 40.26 41.29 398,274 +0.16(+0.38%)
Mar 03, 2015 41.12 41.35 40.74 41.14 383,248 +0.20(+0.50%)
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.