Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.78 35.06 34.16 34.34 3,314,292 -0.27(-0.77%)
Apr 29, 2015 34.59 35.63 34.05 34.60 5,292,345 -1.48(-4.11%)
Apr 28, 2015 35.29 36.24 35.26 36.08 3,046,136 +0.81(+2.28%)
Apr 27, 2015 35.21 35.45 35.06 35.28 1,997,717 +0.18(+0.52%)
Apr 24, 2015 35.83 35.83 35.01 35.10 2,633,483 -0.72(-2.02%)
Apr 23, 2015 35.55 36.04 35.45 35.82 1,515,735 +0.14(+0.40%)
Apr 22, 2015 36.09 36.09 35.51 35.67 1,111,546 -0.47(-1.30%)
Apr 21, 2015 36.30 36.45 36.09 36.15 1,207,390 +0.00(+0.00%)
Apr 20, 2015 35.67 36.19 35.67 36.15 983,431 +0.68(+1.93%)
Apr 17, 2015 35.89 35.97 35.26 35.46 1,249,214 -0.71(-1.97%)
Apr 16, 2015 36.08 36.25 35.87 36.18 1,074,378 -0.02(-0.04%)
Apr 15, 2015 35.73 36.37 35.63 36.19 1,533,441 +0.59(+1.64%)
Apr 14, 2015 35.48 35.74 35.35 35.61 1,560,349 +0.05(+0.14%)
Apr 13, 2015 35.36 35.77 35.33 35.56 2,150,167 +0.10(+0.29%)
Apr 10, 2015 35.29 35.62 35.07 35.45 1,583,595 +0.05(+0.15%)
Apr 09, 2015 35.30 35.43 34.95 35.40 1,459,871 +0.20(+0.56%)
Apr 08, 2015 34.99 35.39 34.83 35.20 2,101,434 +0.34(+0.98%)
Apr 07, 2015 35.44 35.58 34.86 34.86 1,683,110 -0.63(-1.78%)
Apr 06, 2015 33.93 35.55 33.87 35.49 2,944,128 +0.17(+0.48%)
Apr 02, 2015 34.95 35.32 35.32 35.32 2,337,996 -0.44(-1.24%)
Apr 01, 2015 35.97 36.03 35.42 35.77 1,545,496 -0.34(-0.95%)
Mar 31, 2015 36.38 36.69 36.06 36.11 2,269,572 -0.46(-1.27%)
Mar 30, 2015 36.31 36.71 36.22 36.57 856,384 +0.36(+0.99%)
Mar 27, 2015 35.92 36.31 35.80 36.21 1,165,043 +0.14(+0.40%)
Mar 26, 2015 36.37 36.37 35.56 36.07 1,644,032 -0.42(-1.15%)
Mar 25, 2015 37.39 37.53 36.47 36.49 2,064,077 -0.80(-2.14%)
Mar 24, 2015 37.43 37.75 37.24 37.29 1,583,063 -0.25(-0.66%)
Mar 23, 2015 37.63 37.86 37.40 37.53 1,246,979 -0.07(-0.19%)
Mar 20, 2015 36.72 37.69 36.59 37.60 4,442,250 +1.03(+2.80%)
Mar 19, 2015 37.00 37.08 36.36 36.58 1,976,756 -0.44(-1.19%)
Mar 18, 2015 36.79 37.21 36.25 37.02 2,148,114 +0.18(+0.49%)
Mar 17, 2015 36.72 36.97 36.53 36.84 1,236,338 -0.20(-0.53%)
Mar 16, 2015 36.11 37.05 35.93 37.03 1,771,726 +0.56(+1.54%)
Mar 13, 2015 36.84 37.07 36.43 36.47 1,745,406 -0.51(-1.38%)
Mar 12, 2015 36.61 37.49 36.46 36.98 3,140,890 -0.28(-0.75%)
Mar 11, 2015 37.32 37.53 37.22 37.26 1,812,599 +0.02(+0.04%)
Mar 10, 2015 36.87 37.49 36.72 37.25 2,062,156 +0.08(+0.20%)
Mar 09, 2015 37.35 37.55 37.10 37.17 1,872,460 -0.18(-0.48%)
Mar 06, 2015 37.96 38.08 37.25 37.35 1,658,215 -0.81(-2.11%)
Mar 05, 2015 37.25 38.22 37.13 38.16 5,455,256 +1.05(+2.82%)
Mar 04, 2015 37.23 37.40 36.84 37.11 1,790,665 -0.29(-0.76%)
Mar 03, 2015 37.76 37.89 37.38 37.40 2,036,094 -0.56(-1.49%)
Mar 02, 2015 37.31 38.14 37.31 37.96 2,268,436 +0.62(+1.65%)
Feb 27, 2015 37.24 37.50 37.18 37.35 1,734,781 +0.15(+0.40%)
Feb 26, 2015 37.16 37.49 37.00 37.19 1,397,180 -0.02(-0.04%)
Feb 25, 2015 37.11 37.51 36.98 37.21 2,176,777 -0.11(-0.30%)
Feb 24, 2015 37.17 37.47 36.82 37.32 2,718,868 +0.15(+0.40%)
Feb 23, 2015 37.17 37.35 36.56 37.17 4,979,195 -0.02(-0.04%)
Feb 20, 2015 38.02 38.20 37.07 37.19 5,086,845 -0.98(-2.56%)
Feb 19, 2015 38.78 38.90 37.62 38.17 6,320,324 +0.01(+0.02%)
Feb 18, 2015 40.26 40.63 37.96 38.16 9,731,566 -4.59(-10.74%)
Feb 17, 2015 41.87 42.80 41.84 42.75 2,275,622 +0.66(+1.57%)
Feb 13, 2015 42.14 42.09 42.09 42.09 2,197,154 +0.02(+0.04%)
Feb 12, 2015 41.14 42.33 40.96 42.07 2,441,233 +1.20(+2.95%)
Feb 11, 2015 40.51 41.27 40.51 40.87 1,768,113 +0.15(+0.37%)
Feb 10, 2015 40.78 40.93 40.26 40.72 1,607,042 +0.23(+0.56%)
Feb 09, 2015 40.00 40.67 40.00 40.49 1,077,959 +0.29(+0.73%)
Feb 06, 2015 40.24 40.54 40.00 40.20 881,462 -0.01(-0.03%)
Feb 05, 2015 40.05 40.33 39.86 40.21 890,153 +0.15(+0.38%)
Feb 04, 2015 40.23 40.55 39.89 40.05 1,221,677 -0.32(-0.78%)
Feb 03, 2015 39.72 40.46 39.69 40.37 1,004,200 +0.79(+2.00%)
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.