Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 40.08 40.94 39.72 39.97 10,337,359 -0.35(-0.87%)
Apr 29, 2015 41.05 41.19 39.63 40.32 12,798,590 -1.05(-2.53%)
Apr 28, 2015 41.45 41.59 40.44 41.37 9,698,291 -0.22(-0.54%)
Apr 27, 2015 42.12 42.18 41.49 41.59 11,166,220 -0.47(-1.13%)
Apr 24, 2015 41.88 42.43 41.80 42.07 11,480,946 +0.49(+1.18%)
Apr 23, 2015 41.43 42.02 41.30 41.58 11,254,719 -0.09(-0.22%)
Apr 22, 2015 41.50 41.75 40.90 41.67 10,820,056 +0.27(+0.65%)
Apr 21, 2015 41.10 41.54 40.80 41.40 10,497,017 +0.45(+1.09%)
Apr 20, 2015 40.42 41.03 40.08 40.95 9,848,792 +0.87(+2.17%)
Apr 17, 2015 40.04 40.50 39.92 40.08 10,700,074 -0.21(-0.51%)
Apr 16, 2015 39.58 40.65 39.54 40.29 14,805,353 +0.71(+1.79%)
Apr 15, 2015 39.83 40.60 39.22 39.58 25,478,078 +1.00(+2.60%)
Apr 14, 2015 38.56 38.67 38.01 38.58 11,429,863 +0.01(+0.02%)
Apr 13, 2015 38.58 39.28 38.50 38.57 11,416,768 -0.14(-0.37%)
Apr 10, 2015 38.61 38.98 38.54 38.71 9,113,099 +0.08(+0.21%)
Apr 09, 2015 38.88 39.37 38.29 38.63 10,837,852 -0.13(-0.35%)
Apr 08, 2015 37.56 38.77 37.53 38.76 15,674,359 +1.48(+3.96%)
Apr 07, 2015 37.61 38.01 37.26 37.29 10,233,204 -0.11(-0.29%)
Apr 06, 2015 37.08 37.53 36.73 37.39 20,659,992 -0.44(-1.16%)
Apr 02, 2015 38.42 37.83 37.83 37.83 17,370,896 -0.90(-2.33%)
Apr 01, 2015 39.10 39.39 38.43 38.74 21,554,232 -1.52(-3.78%)
Mar 31, 2015 40.81 40.85 39.99 40.26 10,808,511 -0.54(-1.32%)
Mar 30, 2015 40.60 41.10 40.60 40.80 9,296,287 +0.61(+1.52%)
Mar 27, 2015 39.74 40.49 39.69 40.19 8,915,268 +0.71(+1.79%)
Mar 26, 2015 38.63 39.71 38.15 39.48 17,767,182 -0.38(-0.97%)
Mar 25, 2015 41.11 41.16 39.74 39.87 11,596,165 -1.35(-3.28%)
Mar 24, 2015 41.50 41.58 41.21 41.22 10,626,768 -0.49(-1.18%)
Mar 23, 2015 42.46 42.61 41.69 41.71 12,053,861 -0.75(-1.77%)
Mar 20, 2015 41.92 42.65 41.92 42.46 23,754,162 +0.14(+0.34%)
Mar 19, 2015 41.51 42.40 41.50 42.32 18,781,228 +1.30(+3.17%)
Mar 18, 2015 41.86 41.89 40.66 41.02 21,239,420 -0.75(-1.80%)
Mar 17, 2015 41.64 42.04 41.37 41.77 12,935,974 +0.44(+1.06%)
Mar 16, 2015 41.33 41.63 41.16 41.33 9,511,324 +0.59(+1.45%)
Mar 13, 2015 40.70 41.52 40.59 40.74 11,211,348 +0.15(+0.38%)
Mar 12, 2015 39.52 40.65 39.46 40.59 10,368,874 +1.17(+2.98%)
Mar 11, 2015 38.92 39.75 38.90 39.42 9,608,050 +0.54(+1.38%)
Mar 10, 2015 39.72 39.75 38.75 38.88 11,065,385 -1.03(-2.58%)
Mar 09, 2015 39.28 40.04 39.22 39.91 9,393,903 +0.71(+1.80%)
Mar 06, 2015 39.68 40.04 39.07 39.20 8,406,044 -0.55(-1.37%)
Mar 05, 2015 40.72 40.72 39.44 39.75 13,559,068 -0.68(-1.68%)
Mar 04, 2015 40.62 40.99 40.12 40.43 11,572,145 -0.56(-1.38%)
Mar 03, 2015 39.92 41.02 39.64 40.99 14,485,183 +0.35(+0.86%)
Mar 02, 2015 39.87 40.75 40.28 40.64 12,560,510 +0.78(+1.95%)
Feb 27, 2015 41.01 41.07 39.85 39.87 17,013,978 -1.25(-3.05%)
Feb 26, 2015 42.27 42.43 40.81 41.12 15,994,228 -0.82(-1.96%)
Feb 25, 2015 42.92 42.99 41.73 41.94 12,075,714 -1.07(-2.48%)
Feb 24, 2015 42.00 43.22 41.55 43.01 13,450,410 +0.75(+1.78%)
Feb 23, 2015 42.95 43.22 41.96 42.26 13,517,570 -0.22(-0.53%)
Feb 20, 2015 40.95 42.52 40.75 42.48 15,215,609 +1.36(+3.31%)
Feb 19, 2015 41.96 42.44 41.04 41.12 16,389,139 +0.58(+1.44%)
Feb 18, 2015 40.43 40.70 39.98 40.54 11,039,687 +0.54(+1.34%)
Feb 17, 2015 40.02 40.50 39.87 40.00 13,599,501 +0.23(+0.58%)
Feb 13, 2015 39.39 39.77 39.77 39.77 18,302,108 -0.28(-0.69%)
Feb 12, 2015 39.63 40.12 39.08 40.04 17,639,036 -0.15(-0.38%)
Feb 11, 2015 40.86 41.05 40.04 40.20 10,763,859 -0.30(-0.75%)
Feb 10, 2015 40.33 40.88 39.98 40.50 12,610,019 +0.78(+1.96%)
Feb 09, 2015 39.77 40.11 39.06 39.72 15,664,197 -0.95(-2.33%)
Feb 06, 2015 41.08 41.72 40.47 40.67 12,179,218 -0.56(-1.37%)
Feb 05, 2015 41.94 41.98 40.46 41.23 12,652,004 -0.73(-1.75%)
Feb 04, 2015 41.60 42.40 41.49 41.97 13,656,662 +0.85(+2.06%)
Feb 03, 2015 40.21 41.31 40.15 41.12 19,690,986 -0.45(-1.07%)
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.