Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.40 62.60 62.40 62.60 3,334 -2.00(-3.10%)
May 27, 2015 64.60 64.60 64.60 467 -1.17(-1.78%)
May 26, 2015 65.78 65.78 65.74 65.77 1,342 -0.35(-0.53%)
May 22, 2015 66.12 66.12 66.12 0 -0.84(-1.25%)
May 21, 2015 67.00 67.13 66.93 66.96 1,819 -0.72(-1.06%)
May 20, 2015 67.50 67.68 67.50 67.68 494 +0.60(+0.89%)
May 19, 2015 67.05 67.08 67.05 67.08 696 +0.04(+0.06%)
May 18, 2015 66.95 67.04 66.95 67.04 4,828 -0.46(-0.68%)
May 15, 2015 67.36 67.50 67.36 67.50 703 +1.95(+2.97%)
May 14, 2015 66.22 66.27 65.55 65.55 3,920 -0.59(-0.89%)
May 13, 2015 65.65 66.14 65.65 66.14 677 +0.23(+0.36%)
May 12, 2015 65.95 65.95 65.71 65.91 3,065 -0.80(-1.19%)
May 11, 2015 66.60 66.86 66.60 66.70 3,012 -0.09(-0.13%)
May 08, 2015 66.72 66.79 66.69 66.79 5,587 +0.82(+1.24%)
May 07, 2015 66.12 66.12 65.97 65.97 657 -0.36(-0.54%)
May 06, 2015 66.99 66.99 66.33 66.33 1,394 -0.34(-0.51%)
May 05, 2015 66.67 66.67 66.67 66.67 428 -0.66(-0.98%)
May 04, 2015 67.23 67.33 67.23 67.33 1,976 +0.26(+0.39%)
May 01, 2015 67.05 67.07 67.05 67.07 4,067 +0.35(+0.52%)
Apr 30, 2015 67.49 67.49 66.72 66.72 3,241 +0.74(+1.12%)
Apr 29, 2015 65.98 65.98 65.61 65.98 3,765 -0.22(-0.33%)
Apr 28, 2015 65.94 66.40 65.93 66.20 4,584 -2.79(-4.04%)
Apr 27, 2015 69.35 69.35 68.99 68.99 6,317 +0.65(+0.95%)
Apr 24, 2015 68.45 68.45 68.34 68.34 740 -0.48(-0.70%)
Apr 23, 2015 68.82 68.82 68.82 68.82 628 -2.21(-3.11%)
Apr 22, 2015 70.77 71.11 70.77 71.03 1,279 -0.18(-0.25%)
Apr 21, 2015 71.93 71.93 71.18 71.21 1,458 -0.02(-0.03%)
Apr 20, 2015 70.73 71.25 70.73 71.23 7,140 +1.85(+2.67%)
Apr 17, 2015 69.38 69.40 69.38 69.38 903 -0.29(-0.42%)
Apr 16, 2015 69.57 69.75 69.50 69.67 2,345 -0.38(-0.54%)
Apr 15, 2015 69.83 70.05 69.83 70.05 867 -0.26(-0.37%)
Apr 14, 2015 70.15 70.38 70.15 70.31 4,803 +1.06(+1.53%)
Apr 13, 2015 69.68 69.71 69.25 69.25 1,555 -1.06(-1.51%)
Apr 10, 2015 70.35 70.35 70.31 70.31 1,156 -3.48(-4.72%)
Apr 09, 2015 73.41 73.83 73.41 73.79 1,654 +2.58(+3.62%)
Apr 08, 2015 71.36 71.44 71.20 71.21 3,317 +0.65(+0.92%)
Apr 07, 2015 70.44 71.15 70.39 70.56 5,507 +0.27(+0.38%)
Apr 06, 2015 70.12 70.62 70.12 70.29 2,437 +0.29(+0.41%)
Apr 02, 2015 70.00 70.00 70.00 0 -0.08(-0.11%)
Apr 01, 2015 70.22 70.22 70.01 70.08 2,140 -1.47(-2.06%)
Mar 31, 2015 71.35 71.68 71.35 71.55 13,033 -2.50(-3.37%)
Mar 30, 2015 74.00 74.40 73.97 74.05 1,215 -0.72(-0.97%)
Mar 27, 2015 73.52 74.77 73.52 74.77 7,922 +0.32(+0.43%)
Mar 26, 2015 74.45 74.46 74.06 74.45 4,321 -0.63(-0.84%)
Mar 25, 2015 75.96 76.07 75.08 75.08 16,359 -5.07(-6.33%)
Mar 24, 2015 79.58 80.41 79.45 80.15 80,051 +5.70(+7.66%)
Mar 23, 2015 73.95 75.00 73.08 74.45 75,061 +4.45(+6.36%)
Mar 20, 2015 61.77 70.00 61.55 70.00 27,968 +9.45(+15.61%)
Mar 19, 2015 60.52 60.59 60.46 60.55 2,985 +0.77(+1.29%)
Mar 18, 2015 59.00 59.78 59.00 59.78 872 +0.93(+1.58%)
Mar 17, 2015 58.62 59.02 58.62 58.85 1,435 +1.43(+2.49%)
Mar 16, 2015 57.42 57.42 57.42 57.42 416 -1.61(-2.73%)
Mar 13, 2015 59.05 59.05 58.86 59.03 1,161 -3.42(-5.48%)
Mar 12, 2015 62.24 62.71 62.24 62.45 1,620 +3.61(+6.14%)
Mar 11, 2015 58.72 58.84 58.68 58.84 688 +1.82(+3.19%)
Mar 10, 2015 56.73 57.04 56.73 57.02 854 +0.05(+0.09%)
Mar 09, 2015 57.04 57.04 56.97 56.97 1,256 -0.23(-0.40%)
Mar 06, 2015 57.20 57.20 57.20 57.20 1,166 +0.96(+1.71%)
Mar 05, 2015 56.01 56.50 56.01 56.24 2,226 +3.78(+7.21%)
Mar 04, 2015 52.46 52.46 52.46 52.46 2,191 +0.49(+0.94%)
Mar 03, 2015 51.97 51.97 51.97 51.97 374 +0.02(+0.04%)
Mar 02, 2015 51.95 51.95 51.95 51.95 257 -0.31(-0.59%)
Feb 27, 2015 52.32 52.32 52.26 52.26 482 -0.61(-1.15%)
Feb 26, 2015 52.80 52.87 52.80 52.87 432 +0.45(+0.86%)
Feb 25, 2015 52.42 52.42 52.42 52.42 2,584 -0.12(-0.23%)
Feb 24, 2015 52.54 52.54 52.54 52.54 468 +0.33(+0.63%)
Feb 23, 2015 52.36 52.36 52.14 52.21 1,604 +0.33(+0.64%)
Feb 20, 2015 51.88 51.88 51.88 51.88 725 -0.63(-1.20%)
Feb 19, 2015 52.31 52.52 52.31 52.51 2,805 -0.00(-0.01%)
Feb 18, 2015 52.60 52.88 52.51 52.51 2,277 -0.31(-0.58%)
Feb 17, 2015 52.65 52.87 52.65 52.82 1,293 +0.67(+1.28%)
Feb 13, 2015 52.15 52.15 52.15 0 +0.16(+0.31%)
Feb 12, 2015 51.80 51.99 51.80 51.99 1,327 +0.68(+1.32%)
Feb 11, 2015 51.63 51.63 51.23 51.31 1,726 -0.32(-0.61%)
Feb 10, 2015 51.65 51.65 51.59 51.63 1,783 -0.45(-0.87%)
Feb 09, 2015 52.00 52.09 52.00 52.09 5,375 +1.68(+3.32%)
Feb 06, 2015 50.49 50.68 50.41 50.41 1,677 -0.04(-0.08%)
Feb 05, 2015 50.42 50.54 50.42 50.45 2,516 -0.53(-1.04%)
Feb 04, 2015 50.49 51.04 50.49 50.98 1,343 +0.21(+0.41%)
Feb 03, 2015 50.88 51.00 50.06 50.77 6,192 -1.37(-2.63%)
Feb 02, 2015 52.18 52.20 52.04 52.14 2,096 +2.03(+4.05%)
Jan 30, 2015 49.95 50.12 49.95 50.11 2,023 +2.90(+6.14%)
Jan 29, 2015 47.21 47.43 47.19 47.21 1,518 +0.81(+1.75%)
Jan 28, 2015 46.74 46.74 46.33 46.40 4,197 +0.41(+0.89%)
Jan 27, 2015 45.84 45.99 45.84 45.99 1,851 +1.79(+4.05%)
Jan 26, 2015 44.82 44.82 44.20 44.20 2,902 +0.46(+1.05%)
Jan 23, 2015 43.85 43.85 43.73 43.74 1,882 -0.88(-1.97%)
Jan 22, 2015 44.25 44.64 44.25 44.62 8,077 +0.23(+0.52%)
Jan 21, 2015 43.97 44.49 43.97 44.39 347,099 +0.69(+1.58%)
Jan 20, 2015 43.91 43.94 43.70 43.70 3,785 +0.36(+0.83%)
Jan 16, 2015 43.34 43.34 43.34 0 +0.00(+0.00%)
Jan 15, 2015 42.91 43.34 42.91 43.34 6,505 +1.30(+3.09%)
Jan 14, 2015 42.17 42.17 42.04 42.04 1,842 -0.06(-0.14%)
Jan 13, 2015 42.10 11,542 +1.74(+4.31%)
Jan 12, 2015 40.16 40.45 40.14 40.36 12,696 +0.03(+0.07%)
Jan 09, 2015 40.25 40.33 40.25 40.33 1,564 +0.01(+0.02%)
Jan 08, 2015 40.33 40.39 40.32 40.32 2,125 +1.14(+2.91%)
Jan 07, 2015 39.27 39.38 38.98 39.18 3,583 +0.38(+0.98%)
Jan 06, 2015 39.00 39.00 38.71 38.80 13,377 -0.55(-1.40%)
Jan 05, 2015 39.34 39.42 39.29 39.35 10,689 +0.58(+1.50%)
Jan 02, 2015 38.77 38.77 38.76 38.77 2,154 -0.01(-0.03%)
Dec 31, 2014 38.78 38.78 38.78 0 -0.18(-0.46%)
Dec 30, 2014 38.96 38.96 38.92 38.96 3,554 -0.20(-0.50%)
Dec 29, 2014 39.04 39.24 39.04 39.16 3,047 -0.18(-0.46%)
Dec 26, 2014 39.48 39.48 39.34 39.34 1,672 -0.12(-0.32%)
Dec 23, 2014 39.46 39.46 39.46 0 -0.14(-0.35%)
Dec 22, 2014 39.50 39.62 39.44 39.60 4,481 +0.51(+1.30%)
Dec 19, 2014 39.12 39.23 39.08 39.09 11,934 +0.50(+1.30%)
Dec 18, 2014 38.59 38.68 38.50 38.59 3,327 +0.59(+1.55%)
Dec 17, 2014 38.06 38.10 38.00 38.00 7,459 +0.68(+1.82%)
Dec 16, 2014 37.29 37.32 7,806 -0.74(-1.94%)
Dec 15, 2014 37.81 38.06 37.77 38.06 8,823 -0.46(-1.19%)
Dec 12, 2014 38.70 38.70 38.41 38.52 3,918 -0.43(-1.10%)
Dec 11, 2014 39.00 39.08 38.95 38.95 2,415 -0.07(-0.18%)
Dec 10, 2014 38.91 39.06 38.91 39.02 8,830 -0.39(-0.99%)
Dec 09, 2014 39.38 39.76 39.38 39.41 6,288 -1.39(-3.41%)
Dec 08, 2014 41.15 41.15 40.63 40.80 4,624 -0.27(-0.65%)
Dec 05, 2014 41.19 41.24 41.00 41.07 7,990 +1.97(+5.03%)
Dec 04, 2014 39.17 39.21 38.91 39.10 13,331 +1.68(+4.49%)
Dec 03, 2014 37.56 37.56 37.37 37.42 10,479 +0.96(+2.63%)
Dec 02, 2014 36.12 36.46 36.00 36.46 68,061 +0.44(+1.22%)
Dec 01, 2014 36.03 36.07 35.99 36.02 6,121 +0.23(+0.65%)
Nov 28, 2014 35.79 35.79 35.79 35.79 1,650 -0.22(-0.61%)
Nov 26, 2014 36.01 36.01 36.01 0 +0.03(+0.08%)
Nov 25, 2014 36.07 36.10 35.92 35.98 2,806 -0.38(-1.05%)
Nov 24, 2014 36.49 36.49 36.36 36.36 1,797 -0.15(-0.40%)
Nov 21, 2014 36.74 36.74 36.51 36.51 771 -0.10(-0.27%)
Nov 20, 2014 36.64 36.64 36.55 36.61 1,623 -0.33(-0.89%)
Nov 19, 2014 36.99 36.99 36.92 36.94 3,031 -0.23(-0.62%)
Nov 18, 2014 37.05 37.19 37.05 37.17 918 +0.13(+0.35%)
Nov 17, 2014 37.86 37.86 37.04 4,824 -0.82(-2.17%)
Nov 14, 2014 37.86 37.86 37.86 4,824 -0.40(-1.03%)
Nov 13, 2014 38.24 38.26 38.22 38.26 1,081 +0.28(+0.72%)
Nov 11, 2014 37.98 37.98 37.98 206 +0.33(+0.88%)
Nov 10, 2014 37.73 37.73 37.65 37.65 1,595 -0.22(-0.58%)
Nov 07, 2014 37.90 37.96 37.86 37.87 11,320 +0.19(+0.50%)
Nov 06, 2014 37.70 37.72 37.68 37.68 1,959 -0.44(-1.15%)
Nov 05, 2014 38.12 38.13 38.12 38.12 1,939 +0.46(+1.22%)
Nov 04, 2014 37.66 37.66 37.62 37.66 1,366 -1.25(-3.20%)
Nov 03, 2014 38.85 39.25 38.67 38.91 2,618 -0.11(-0.29%)
Oct 31, 2014 39.33 39.33 38.61 39.02 1,396 +0.25(+0.64%)
Oct 30, 2014 38.72 38.77 38.67 38.77 3,674 -0.59(-1.50%)
Oct 29, 2014 39.38 39.44 39.36 39.36 1,322 -0.10(-0.25%)
Oct 28, 2014 39.31 39.57 39.31 39.46 2,425 +0.12(+0.32%)
Oct 27, 2014 39.34 39.34 39.34 39.34 270 -0.08(-0.20%)
Oct 24, 2014 39.41 39.41 39.41 39.41 312 +0.86(+2.24%)
Oct 23, 2014 38.89 38.89 38.55 38.55 4,665 -0.85(-2.16%)
Oct 22, 2014 39.52 39.52 39.25 39.40 176,221 +0.15(+0.38%)
Oct 21, 2014 39.21 39.51 39.18 39.25 3,267 -0.39(-0.98%)
Oct 20, 2014 39.64 39.64 39.64 39.64 546 +1.17(+3.04%)
Oct 17, 2014 38.03 38.69 38.03 38.47 762 -0.86(-2.20%)
Oct 16, 2014 39.39 39.39 39.33 39.33 1,615 +0.39(+1.01%)
Oct 15, 2014 39.09 39.10 38.93 38.94 3,603 -0.55(-1.39%)
Oct 14, 2014 39.63 39.63 39.48 39.49 1,023 +0.52(+1.33%)
Oct 13, 2014 39.14 39.14 38.97 38.97 3,398 -0.18(-0.46%)
Oct 10, 2014 39.27 39.35 39.15 39.15 5,071 -0.22(-0.56%)
Oct 09, 2014 39.88 39.88 39.36 39.37 1,662 -0.89(-2.21%)
Oct 08, 2014 40.08 40.26 40.08 40.26 1,351 +0.29(+0.73%)
Oct 07, 2014 39.97 39.97 39.97 39.97 1,238 +0.02(+0.05%)
Oct 06, 2014 39.95 39.95 39.95 39.95 975 +0.54(+1.37%)
Oct 03, 2014 39.41 39.41 39.41 39.41 677 -0.14(-0.35%)
Oct 02, 2014 39.80 39.80 39.55 39.55 7,432 -0.70(-1.74%)
Oct 01, 2014 40.16 40.25 40.16 40.25 1,200 -0.16(-0.40%)
Sep 30, 2014 40.41 40.41 40.41 40.41 390 -0.19(-0.46%)
Sep 29, 2014 40.60 40.60 40.60 40.60 960 +0.09(+0.22%)
Sep 26, 2014 40.51 40.51 40.51 40.51 262 -0.31(-0.76%)
Sep 25, 2014 41.03 41.03 40.80 40.82 812 -0.68(-1.64%)
Sep 24, 2014 41.34 41.54 41.34 41.50 2,457 +0.26(+0.63%)
Sep 23, 2014 41.27 41.27 41.24 41.24 845 +0.00(+0.00%)
Sep 22, 2014 41.22 41.24 41.22 41.24 422 +0.47(+1.15%)
Sep 19, 2014 40.78 40.78 40.77 40.77 376 +0.17(+0.42%)
Sep 18, 2014 40.57 40.60 40.57 40.60 1,175 +0.07(+0.17%)
Sep 17, 2014 40.53 40.53 40.53 40.53 100 -0.12(-0.30%)
Sep 16, 2014 40.57 40.65 40.49 40.65 1,618 +0.17(+0.42%)
Sep 15, 2014 40.58 40.70 40.48 40.48 364 -0.09(-0.22%)
Sep 11, 2014 40.57 40.57 40.57 139 -0.35(-0.86%)
Sep 10, 2014 40.92 40.92 40.92 40.92 362 +0.92(+2.30%)
Sep 09, 2014 40.07 40.07 39.92 40.00 4,277 +0.02(+0.05%)
Sep 08, 2014 40.34 40.34 39.98 39.98 6,761 -0.58(-1.42%)
Sep 05, 2014 40.52 40.62 40.50 40.55 1,330 +0.03(+0.09%)
Sep 04, 2014 40.75 40.75 40.52 40.52 3,099 -0.48(-1.17%)
Sep 03, 2014 40.84 41.00 40.84 41.00 1,725 -0.51(-1.23%)
Sep 02, 2014 41.51 41.51 41.51 41.51 123 -0.40(-0.95%)
Aug 29, 2014 41.91 41.91 41.91 0 +0.39(+0.94%)
Aug 27, 2014 41.52 41.52 41.52 72 +0.04(+0.09%)
Aug 25, 2014 41.48 41.48 41.48 63 -0.06(-0.13%)
Aug 22, 2014 41.92 41.92 41.54 616 -0.38(-0.91%)
Aug 21, 2014 41.92 41.92 41.88 41.92 496 +0.15(+0.36%)
Aug 20, 2014 41.89 41.89 41.77 41.77 497 -0.56(-1.32%)
Aug 19, 2014 42.33 42.33 42.33 42.33 426 +0.00(+0.00%)
Aug 15, 2014 42.33 42.33 42.33 53 +0.68(+1.63%)
Aug 14, 2014 41.60 41.60 41.60 41.65 641 +0.29(+0.70%)
Aug 13, 2014 41.43 41.43 41.32 41.36 1,837 -0.49(-1.18%)
Aug 12, 2014 41.93 41.93 41.85 41.85 477 +0.31(+0.76%)
Aug 11, 2014 41.47 41.56 41.47 41.54 1,129 -0.30(-0.72%)
Aug 08, 2014 41.57 41.82 41.57 41.84 2,868 -0.40(-0.95%)
Aug 07, 2014 42.45 42.45 42.24 42.24 993 -0.09(-0.21%)
Aug 06, 2014 42.27 42.33 42.13 42.33 1,258 +0.13(+0.31%)
Aug 05, 2014 42.41 42.41 42.20 42.20 1,017 -0.43(-1.01%)
Aug 04, 2014 42.53 42.63 42.53 42.63 863 -0.13(-0.30%)
Aug 01, 2014 42.76 42.85 42.55 42.76 1,792 +0.38(+0.91%)
Jul 31, 2014 42.38 42.38 42.38 42.38 331 -0.65(-1.52%)
Jul 30, 2014 43.00 43.03 42.93 43.03 1,358 +0.10(+0.23%)
Jul 29, 2014 42.93 42.93 42.93 42.93 216 +0.39(+0.92%)
Jul 28, 2014 42.41 42.55 42.41 42.54 1,558 +0.81(+1.94%)
Jul 24, 2014 41.73 41.73 41.73 227 -0.09(-0.22%)
Jul 23, 2014 41.82 41.82 41.82 41.82 207 -0.06(-0.14%)
Jul 22, 2014 41.88 41.88 41.88 41.88 286 +0.19(+0.46%)
Jul 18, 2014 41.69 41.69 41.69 42 -0.06(-0.14%)
Jul 17, 2014 41.93 41.93 41.75 41.75 681 -0.19(-0.45%)
Jul 16, 2014 41.94 41.94 41.94 41.94 492 +0.00(+0.00%)
Jul 15, 2014 41.94 41.94 41.94 41.94 313 +0.43(+1.04%)
Jul 11, 2014 41.51 41.51 41.51 90 +0.26(+0.63%)
Jul 10, 2014 40.59 41.35 40.59 41.25 1,052 -0.53(-1.27%)
Jul 09, 2014 41.65 41.78 41.65 41.78 429 +0.34(+0.82%)
Jul 08, 2014 41.52 41.52 41.39 41.44 680 -0.03(-0.07%)
Jul 07, 2014 41.50 41.50 41.37 41.47 4,249 -0.16(-0.38%)
Jul 03, 2014 41.63 41.63 41.63 0 -0.31(-0.74%)
Jul 02, 2014 42.24 42.24 41.94 41.94 1,247 -0.11(-0.26%)
Jul 01, 2014 42.06 42.06 41.85 42.05 2,184 +0.12(+0.29%)
Jun 30, 2014 41.86 41.95 41.76 41.93 3,649 +0.40(+0.96%)
Jun 27, 2014 41.53 41.53 41.53 41.53 319 -0.21(-0.50%)
Jun 26, 2014 41.80 41.80 41.74 41.74 3,789 -0.25(-0.60%)
Jun 25, 2014 41.80 41.99 41.80 41.99 1,011 +0.17(+0.41%)
Jun 24, 2014 41.93 41.93 41.64 41.82 1,354 +0.25(+0.60%)
Jun 23, 2014 41.51 41.57 41.51 41.57 455 -0.35(-0.83%)
Jun 20, 2014 41.96 41.96 41.92 41.92 971 +0.66(+1.60%)
Jun 18, 2014 41.26 41.26 41.26 85 +0.44(+1.08%)
Jun 17, 2014 40.69 40.83 40.69 40.82 743 +0.46(+1.14%)
Jun 16, 2014 40.36 40.36 40.36 40.36 801 -0.23(-0.57%)
Jun 13, 2014 40.39 40.59 40.39 40.59 898 +0.36(+0.89%)
Jun 12, 2014 40.24 40.24 40.23 40.23 348 -0.14(-0.35%)
Jun 11, 2014 40.33 40.37 40.33 40.37 930 +0.07(+0.18%)
Jun 10, 2014 40.30 40.30 40.30 40.30 297 -0.75(-1.83%)
Jun 06, 2014 41.00 41.05 40.92 41.05 2,295 +0.04(+0.10%)
Jun 05, 2014 41.01 41.01 40.93 41.01 1,145 -0.72(-1.73%)
Jun 04, 2014 41.57 41.74 41.57 41.73 3,330 +0.29(+0.70%)
Jun 03, 2014 41.44 41.44 41.44 41.44 174 -0.21(-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.