Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.56 37.91 37.05 37.22 3,161,555 +0.10(+0.27%)
Jun 29, 2015 37.60 37.95 37.09 37.12 2,132,471 -1.05(-2.76%)
Jun 26, 2015 38.33 38.55 38.04 38.17 1,751,841 +0.16(+0.42%)
Jun 25, 2015 38.26 38.52 37.94 38.01 1,350,294 -0.17(-0.46%)
Jun 24, 2015 38.34 38.76 37.97 38.18 2,075,217 +0.09(+0.23%)
Jun 23, 2015 38.01 38.40 37.77 38.10 1,856,726 +0.41(+1.10%)
Jun 22, 2015 37.09 37.70 36.98 37.68 2,265,902 +0.72(+1.94%)
Jun 19, 2015 37.30 37.46 36.89 36.96 3,661,601 -0.37(-0.99%)
Jun 18, 2015 37.67 37.81 37.24 37.33 3,855,640 -0.18(-0.48%)
Jun 17, 2015 38.07 38.24 37.38 37.52 1,912,727 -0.45(-1.18%)
Jun 16, 2015 37.64 38.07 37.58 37.97 1,244,488 +0.20(+0.52%)
Jun 15, 2015 37.33 37.90 37.16 37.77 1,473,157 -0.01(-0.04%)
Jun 12, 2015 37.48 37.80 37.42 37.78 2,696,587 +0.20(+0.54%)
Jun 11, 2015 37.71 37.91 37.51 37.58 2,238,026 -0.15(-0.40%)
Jun 10, 2015 37.45 38.17 37.43 37.73 3,087,012 +0.55(+1.48%)
Jun 09, 2015 36.97 37.48 36.74 37.18 2,952,320 +0.29(+0.78%)
Jun 08, 2015 36.69 37.17 36.57 36.90 2,101,759 +0.12(+0.31%)
Jun 05, 2015 36.45 36.96 36.45 36.78 2,719,328 +0.66(+1.82%)
Jun 04, 2015 35.96 36.36 35.88 36.12 2,357,673 -0.15(-0.42%)
Jun 03, 2015 35.76 36.51 35.73 36.27 3,252,593 +0.74(+2.07%)
Jun 02, 2015 34.84 35.57 34.81 35.54 1,939,356 +0.58(+1.65%)
Jun 01, 2015 35.44 35.56 34.85 34.96 1,864,730 -0.40(-1.12%)
May 29, 2015 35.75 35.78 35.26 35.36 2,290,623 -0.40(-1.11%)
May 28, 2015 35.65 35.80 35.49 35.75 2,363,871 +0.12(+0.34%)
May 27, 2015 35.44 35.70 35.21 35.63 1,855,196 +0.30(+0.86%)
May 26, 2015 35.15 35.36 35.02 35.33 2,488,366 +0.17(+0.49%)
May 22, 2015 35.18 35.15 35.15 35.15 1,123,494 +0.00(+0.00%)
May 21, 2015 35.09 35.38 35.05 35.15 1,505,449 -0.07(-0.21%)
May 20, 2015 35.35 35.76 35.18 35.23 2,004,771 -0.59(-1.65%)
May 19, 2015 35.54 36.22 35.17 35.82 3,640,138 +0.46(+1.29%)
May 18, 2015 34.86 35.58 34.76 35.36 1,869,746 +0.58(+1.66%)
May 15, 2015 35.29 35.33 34.59 34.79 1,638,715 -0.51(-1.43%)
May 14, 2015 35.59 35.61 35.17 35.29 1,684,256 -0.11(-0.31%)
May 13, 2015 35.15 35.56 35.05 35.40 1,509,780 +0.12(+0.33%)
May 12, 2015 34.93 35.36 34.70 35.28 1,739,625 +0.27(+0.78%)
May 11, 2015 34.69 35.25 34.54 35.01 2,271,192 +0.26(+0.75%)
May 08, 2015 34.75 34.84 34.48 34.75 1,732,315 +0.17(+0.48%)
May 07, 2015 34.74 34.78 34.40 34.58 2,047,063 -0.14(-0.42%)
May 06, 2015 34.79 34.89 34.42 34.73 1,889,618 +0.09(+0.27%)
May 05, 2015 34.87 35.22 34.63 34.63 2,390,356 -0.22(-0.64%)
May 04, 2015 34.29 34.90 34.29 34.86 1,599,926 +0.66(+1.94%)
May 01, 2015 34.41 34.41 34.03 34.19 1,280,177 -0.05(-0.15%)
Apr 30, 2015 34.16 34.48 33.85 34.24 2,229,528 +0.01(+0.02%)
Apr 29, 2015 33.54 34.30 33.31 34.24 4,294,717 +0.67(+2.00%)
Apr 28, 2015 32.86 33.62 32.71 33.57 1,906,084 +0.69(+2.09%)
Apr 27, 2015 33.20 33.33 32.85 32.88 1,350,817 -0.12(-0.35%)
Apr 24, 2015 33.33 33.38 32.89 32.99 970,450 -0.35(-1.06%)
Apr 23, 2015 33.11 33.45 33.01 33.35 1,545,799 +0.09(+0.26%)
Apr 22, 2015 32.89 33.55 32.63 33.26 1,718,791 +0.45(+1.36%)
Apr 21, 2015 33.19 33.28 32.71 32.81 2,060,048 -0.22(-0.66%)
Apr 20, 2015 33.41 33.49 32.79 33.03 2,476,755 -0.20(-0.59%)
Apr 17, 2015 33.10 34.29 32.94 33.23 3,752,200 -0.14(-0.43%)
Apr 16, 2015 33.30 33.58 32.91 33.37 2,207,036 +0.00(+0.00%)
Apr 15, 2015 32.84 33.62 32.80 33.37 1,661,837 +0.51(+1.54%)
Apr 14, 2015 32.95 33.12 32.59 32.86 1,392,096 -0.35(-1.04%)
Apr 13, 2015 32.84 33.23 32.84 33.21 1,293,349 +0.27(+0.83%)
Apr 10, 2015 33.21 33.23 32.90 32.94 1,070,188 -0.30(-0.91%)
Apr 09, 2015 32.94 33.27 32.79 33.24 1,318,360 +0.26(+0.79%)
Apr 08, 2015 33.07 33.43 32.85 32.98 1,667,085 -0.10(-0.31%)
Apr 07, 2015 32.98 33.32 32.84 33.08 1,820,311 +0.18(+0.55%)
Apr 06, 2015 32.51 33.03 32.06 32.90 2,001,035 -0.06(-0.18%)
Apr 02, 2015 32.54 32.96 32.96 32.96 1,425,169 +0.38(+1.15%)
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.