Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 42.61 42.66 41.96 42.13 1,432,506 -0.55(-1.30%)
May 28, 2015 42.55 42.71 42.42 42.68 1,004,752 -0.02(-0.05%)
May 27, 2015 42.55 42.80 42.29 42.70 924,017 +0.17(+0.40%)
May 26, 2015 42.69 42.89 42.43 42.53 1,048,651 -0.40(-0.93%)
May 22, 2015 42.57 42.93 42.93 42.93 911,998 +0.35(+0.81%)
May 21, 2015 42.15 42.65 42.01 42.58 827,994 +0.40(+0.94%)
May 20, 2015 42.37 42.37 42.02 42.18 594,914 -0.07(-0.16%)
May 19, 2015 42.41 42.65 42.03 42.25 915,561 -0.26(-0.61%)
May 18, 2015 42.96 42.96 42.29 42.51 988,375 -0.49(-1.15%)
May 15, 2015 42.85 43.02 42.71 43.00 847,271 +0.05(+0.12%)
May 14, 2015 43.61 43.61 42.77 42.95 1,531,435 -0.43(-0.99%)
May 13, 2015 42.57 43.54 41.85 43.38 3,491,661 +0.81(+1.90%)
May 12, 2015 44.26 44.34 42.00 42.57 5,292,592 -2.14(-4.80%)
May 11, 2015 43.75 44.76 43.68 44.71 2,857,812 -0.20(-0.44%)
May 08, 2015 44.21 45.03 44.21 44.91 2,055,814 +1.11(+2.52%)
May 07, 2015 43.69 43.96 43.40 43.81 710,341 -0.04(-0.08%)
May 06, 2015 43.97 44.10 43.44 43.84 610,788 +0.12(+0.27%)
May 05, 2015 44.62 44.89 43.70 43.72 665,607 -0.76(-1.71%)
May 04, 2015 44.38 44.83 44.37 44.48 914,018 +0.10(+0.23%)
May 01, 2015 43.91 44.49 43.88 44.38 1,137,514 +0.68(+1.55%)
Apr 30, 2015 44.01 44.21 43.53 43.70 878,433 -0.46(-1.03%)
Apr 29, 2015 43.34 44.34 43.16 44.16 1,111,936 +0.61(+1.40%)
Apr 28, 2015 43.40 43.61 43.08 43.55 1,405,981 +0.18(+0.42%)
Apr 27, 2015 43.33 43.46 43.07 43.36 2,381,942 +0.21(+0.48%)
Apr 24, 2015 43.22 43.42 43.10 43.16 1,041,117 -0.02(-0.05%)
Apr 23, 2015 42.85 43.31 42.72 43.18 966,637 +0.36(+0.84%)
Apr 22, 2015 42.71 42.83 42.52 42.82 1,024,802 +0.12(+0.28%)
Apr 21, 2015 42.81 43.08 42.30 42.70 1,319,619 -0.11(-0.26%)
Apr 20, 2015 42.84 43.13 42.66 42.81 1,115,849 +0.06(+0.14%)
Apr 17, 2015 43.15 43.38 42.71 42.75 1,365,375 -0.85(-1.96%)
Apr 16, 2015 43.84 43.91 43.53 43.61 1,198,982 -0.36(-0.82%)
Apr 15, 2015 43.27 44.13 43.18 43.97 1,724,425 +0.85(+1.96%)
Apr 14, 2015 42.95 43.32 42.70 43.12 1,680,053 -0.14(-0.32%)
Apr 13, 2015 42.90 43.69 42.79 43.26 1,244,369 +0.24(+0.57%)
Apr 10, 2015 42.41 43.02 42.23 43.02 3,492,045 +0.75(+1.78%)
Apr 09, 2015 42.29 42.34 41.98 42.27 2,296,013 +0.04(+0.09%)
Apr 08, 2015 42.38 42.51 42.10 42.23 1,099,122 +0.04(+0.09%)
Apr 07, 2015 42.15 42.55 42.13 42.19 1,003,801 +0.07(+0.16%)
Apr 06, 2015 41.66 42.26 41.66 42.13 2,072,083 +0.34(+0.81%)
Apr 02, 2015 41.83 41.79 41.79 41.79 900,734 -0.23(-0.54%)
Apr 01, 2015 42.23 42.29 41.57 42.01 1,623,667 -0.17(-0.40%)
Mar 31, 2015 42.44 42.60 42.07 42.18 2,020,072 -0.41(-0.95%)
Mar 30, 2015 42.18 42.67 42.09 42.59 1,313,533 +0.57(+1.37%)
Mar 27, 2015 42.46 42.78 41.93 42.01 1,814,033 -0.73(-1.72%)
Mar 26, 2015 42.56 42.88 42.34 42.75 1,617,506 +0.15(+0.35%)
Mar 25, 2015 43.40 43.48 42.60 42.60 1,135,655 -0.79(-1.81%)
Mar 24, 2015 43.87 43.87 43.29 43.39 1,164,915 -0.57(-1.30%)
Mar 23, 2015 43.88 44.37 43.68 43.96 1,240,710 +0.13(+0.30%)
Mar 20, 2015 43.56 43.91 43.15 43.83 1,613,230 +0.50(+1.15%)
Mar 19, 2015 43.32 43.57 43.10 43.33 1,243,116 -0.18(-0.42%)
Mar 18, 2015 43.39 43.84 42.72 43.51 1,802,279 -0.11(-0.25%)
Mar 17, 2015 43.87 44.28 43.47 43.62 1,395,518 -0.54(-1.23%)
Mar 16, 2015 44.25 44.43 43.84 44.17 1,292,423 -0.12(-0.27%)
Mar 13, 2015 44.32 44.54 44.01 44.29 1,207,789 -0.27(-0.61%)
Mar 12, 2015 44.44 44.58 44.12 44.56 884,358 +0.29(+0.66%)
Mar 11, 2015 44.06 44.43 43.93 44.26 775,013 +0.21(+0.47%)
Mar 10, 2015 44.62 44.85 43.98 44.06 1,708,710 -1.01(-2.23%)
Mar 09, 2015 45.03 45.43 44.82 45.06 1,426,437 +0.07(+0.16%)
Mar 06, 2015 45.45 45.56 44.81 44.99 1,535,034 -0.82(-1.80%)
Mar 05, 2015 46.51 46.52 45.61 45.81 744,468 -0.68(-1.47%)
Mar 04, 2015 46.70 47.04 46.34 46.50 866,969 -0.54(-1.16%)
Mar 03, 2015 47.23 47.57 46.87 47.04 632,349 -0.43(-0.91%)
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.