Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.67 41.82 41.05 41.27 1,068,252 -0.52(-1.24%)
May 28, 2015 41.59 41.96 41.42 41.79 1,037,442 +0.13(+0.31%)
May 27, 2015 40.95 41.70 40.95 41.66 927,834 +0.75(+1.83%)
May 26, 2015 40.86 41.05 40.68 40.91 1,355,283 -0.14(-0.34%)
May 22, 2015 41.40 41.05 41.05 41.05 858,400 -0.41(-0.99%)
May 21, 2015 40.46 41.52 40.13 41.46 1,648,667 +0.90(+2.22%)
May 20, 2015 39.43 40.59 39.23 40.56 1,265,178 +1.11(+2.81%)
May 19, 2015 39.74 39.79 39.35 39.45 500,667 -0.34(-0.85%)
May 18, 2015 38.90 39.82 38.90 39.79 942,414 +0.39(+0.99%)
May 15, 2015 39.64 39.64 39.23 39.40 505,006 -0.30(-0.76%)
May 14, 2015 39.16 39.81 39.16 39.70 544,384 +0.71(+1.82%)
May 13, 2015 38.94 39.27 38.87 38.99 685,695 +0.25(+0.65%)
May 12, 2015 38.58 38.92 38.33 38.74 466,906 +0.00(+0.00%)
May 11, 2015 38.71 39.07 38.47 38.74 722,657 +0.05(+0.13%)
May 08, 2015 38.38 38.75 38.21 38.69 409,967 +0.61(+1.60%)
May 07, 2015 38.08 38.37 37.84 38.08 652,876 +0.01(+0.03%)
May 06, 2015 38.20 38.43 37.87 38.07 945,482 -0.13(-0.35%)
May 05, 2015 38.40 38.72 38.02 38.20 765,709 -0.40(-1.02%)
May 04, 2015 38.89 38.89 38.49 38.60 785,434 -0.13(-0.34%)
May 01, 2015 38.38 38.83 37.90 38.73 1,050,261 +0.39(+1.02%)
Apr 30, 2015 37.53 38.40 36.40 38.34 1,886,241 +1.66(+4.53%)
Apr 29, 2015 36.67 36.99 36.54 36.68 863,882 -0.06(-0.16%)
Apr 28, 2015 36.65 36.99 36.43 36.74 758,343 +0.01(+0.03%)
Apr 27, 2015 37.22 37.48 36.55 36.73 800,967 -0.45(-1.21%)
Apr 24, 2015 37.52 37.60 37.04 37.18 302,897 -0.18(-0.48%)
Apr 23, 2015 37.04 37.67 36.91 37.36 411,327 +0.17(+0.46%)
Apr 22, 2015 37.05 37.22 36.64 37.19 305,734 +0.32(+0.87%)
Apr 21, 2015 37.00 37.05 36.74 36.87 366,241 +0.11(+0.30%)
Apr 20, 2015 37.01 37.44 36.75 36.76 458,400 -0.08(-0.22%)
Apr 17, 2015 36.92 36.92 36.34 36.84 944,410 -0.38(-1.03%)
Apr 16, 2015 37.03 37.42 36.92 37.23 397,376 +0.07(+0.17%)
Apr 15, 2015 38.70 38.85 36.98 37.16 500,825 +0.11(+0.31%)
Apr 14, 2015 37.14 37.34 36.70 37.05 921,469 -0.09(-0.24%)
Apr 13, 2015 38.04 38.11 37.08 37.13 977,832 -0.80(-2.12%)
Apr 10, 2015 37.87 38.15 37.71 37.94 542,530 +0.00(+0.01%)
Apr 09, 2015 37.89 38.00 37.43 37.94 513,822 +0.37(+0.97%)
Apr 08, 2015 37.44 37.78 37.12 37.57 1,697,493 +0.52(+1.40%)
Apr 07, 2015 37.45 37.48 36.89 37.05 879,514 -0.12(-0.32%)
Apr 06, 2015 36.38 37.24 36.09 37.17 845,195 +0.66(+1.81%)
Apr 02, 2015 36.17 36.51 36.51 36.51 1,076,900 +0.36(+1.00%)
Apr 01, 2015 36.13 36.20 35.72 36.15 703,155 -0.02(-0.06%)
Mar 31, 2015 35.95 36.36 35.79 36.17 852,806 +0.08(+0.22%)
Mar 30, 2015 36.35 36.74 36.05 36.09 802,472 +0.04(+0.11%)
Mar 27, 2015 35.69 36.13 35.63 36.05 1,593,118 +0.29(+0.83%)
Mar 26, 2015 35.18 36.05 35.00 35.76 987,498 +0.41(+1.15%)
Mar 25, 2015 35.80 36.00 35.27 35.35 1,529,288 -0.44(-1.23%)
Mar 24, 2015 35.90 36.14 35.66 35.79 1,348,948 -0.09(-0.24%)
Mar 23, 2015 37.01 37.04 35.66 35.88 1,381,074 -1.13(-3.07%)
Mar 20, 2015 36.29 37.06 36.05 37.01 1,482,083 +0.91(+2.52%)
Mar 19, 2015 36.01 36.55 35.72 36.10 1,643,437 -0.06(-0.17%)
Mar 18, 2015 34.35 36.49 34.16 36.16 2,456,394 +1.78(+5.19%)
Mar 17, 2015 33.94 34.46 33.72 34.38 1,101,186 +0.34(+0.98%)
Mar 16, 2015 33.22 34.14 33.03 34.04 1,124,745 +1.03(+3.14%)
Mar 13, 2015 32.67 33.04 32.18 33.01 1,271,084 +0.14(+0.43%)
Mar 12, 2015 32.95 33.08 32.73 32.87 536,007 +0.02(+0.08%)
Mar 11, 2015 33.01 33.07 32.53 32.84 557,829 -0.04(-0.12%)
Mar 10, 2015 33.48 33.48 32.87 32.88 714,515 -0.79(-2.35%)
Mar 09, 2015 33.65 33.92 33.50 33.67 669,356 +0.15(+0.45%)
Mar 06, 2015 33.88 33.99 33.35 33.52 449,735 -0.48(-1.41%)
Mar 05, 2015 33.74 34.08 33.32 34.00 750,212 +0.37(+1.10%)
Mar 04, 2015 33.68 33.81 33.39 33.63 621,879 -0.21(-0.62%)
Mar 03, 2015 34.41 34.41 33.78 33.84 833,113 -0.66(-1.91%)
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.