Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.60 40.50 39.09 40.33 173,873 +1.06(+2.70%)
Jun 29, 2015 39.84 40.50 39.20 39.27 106,361 -0.67(-1.68%)
Jun 26, 2015 39.89 40.01 39.74 39.94 232,274 +0.10(+0.25%)
Jun 25, 2015 39.98 40.00 39.16 39.84 85,739 +0.10(+0.25%)
Jun 24, 2015 39.29 40.26 39.18 39.74 110,397 +0.24(+0.61%)
Jun 23, 2015 39.66 39.77 39.30 39.50 224,518 +0.04(+0.10%)
Jun 22, 2015 40.11 40.11 38.92 39.46 129,538 -0.13(-0.33%)
Jun 19, 2015 39.94 40.04 39.54 39.59 153,172 -0.18(-0.45%)
Jun 18, 2015 39.56 40.16 39.33 39.77 84,213 +0.33(+0.84%)
Jun 17, 2015 39.69 39.84 39.09 39.44 76,214 -0.05(-0.13%)
Jun 16, 2015 39.95 40.04 39.40 39.49 159,961 -0.36(-0.90%)
Jun 15, 2015 39.52 40.13 38.98 39.85 150,107 +0.26(+0.66%)
Jun 12, 2015 39.14 39.67 38.86 39.59 56,169 +0.19(+0.48%)
Jun 11, 2015 38.11 39.44 37.90 39.40 79,426 +1.23(+3.22%)
Jun 10, 2015 38.51 38.65 37.54 38.17 96,342 +0.03(+0.08%)
Jun 09, 2015 38.09 38.48 37.56 38.14 129,498 +0.10(+0.26%)
Jun 08, 2015 37.55 38.70 37.12 38.04 121,831 +0.97(+2.62%)
Jun 05, 2015 36.25 37.09 35.98 37.07 62,457 +0.77(+2.12%)
Jun 04, 2015 36.47 36.60 36.05 36.30 58,354 -0.48(-1.31%)
Jun 03, 2015 35.84 36.80 35.60 36.78 71,042 +1.03(+2.88%)
Jun 02, 2015 35.61 36.05 35.52 35.75 70,978 +0.02(+0.06%)
Jun 01, 2015 36.10 36.30 35.64 35.73 65,298 -0.05(-0.14%)
May 29, 2015 35.71 36.30 35.33 35.78 83,619 +0.00(+0.00%)
May 28, 2015 35.47 35.80 35.09 35.78 45,765 -0.02(-0.06%)
May 27, 2015 35.22 35.85 34.77 35.80 52,164 +0.51(+1.45%)
May 26, 2015 35.71 35.83 35.09 35.29 53,206 -0.36(-1.01%)
May 22, 2015 36.00 35.65 35.65 35.65 50,700 -0.35(-0.97%)
May 21, 2015 35.25 36.08 35.25 36.00 65,970 +0.67(+1.90%)
May 20, 2015 34.78 35.33 34.72 35.33 60,940 +0.76(+2.20%)
May 19, 2015 35.62 35.71 34.10 34.57 74,331 -1.32(-3.68%)
May 18, 2015 35.62 36.39 35.29 35.89 98,824 +0.26(+0.73%)
May 15, 2015 35.73 36.04 35.04 35.63 109,769 -0.16(-0.45%)
May 14, 2015 34.40 36.06 34.31 35.79 131,802 +1.50(+4.37%)
May 13, 2015 32.74 34.43 32.61 34.29 115,818 +1.66(+5.09%)
May 12, 2015 32.32 32.76 31.88 32.63 83,737 -0.18(-0.55%)
May 11, 2015 32.40 33.42 32.18 32.81 76,521 +0.24(+0.74%)
May 08, 2015 32.80 32.86 32.27 32.57 67,247 +0.10(+0.31%)
May 07, 2015 31.74 32.72 31.74 32.47 56,267 +0.69(+2.17%)
May 06, 2015 32.55 32.55 31.57 31.78 62,509 -0.46(-1.43%)
May 05, 2015 32.31 32.83 32.02 32.24 56,637 -0.14(-0.43%)
May 04, 2015 32.41 32.80 32.09 32.38 68,404 +0.14(+0.43%)
May 01, 2015 32.39 32.62 31.91 32.24 48,032 -0.07(-0.22%)
Apr 30, 2015 33.26 33.38 32.18 32.31 101,746 -0.88(-2.65%)
Apr 29, 2015 33.62 33.75 33.15 33.19 70,531 -0.57(-1.69%)
Apr 28, 2015 32.97 34.09 32.67 33.76 84,698 +0.85(+2.58%)
Apr 27, 2015 32.93 33.04 32.00 32.91 205,347 +0.34(+1.04%)
Apr 24, 2015 33.09 33.23 32.57 32.57 112,328 -0.44(-1.33%)
Apr 23, 2015 33.00 33.24 32.83 33.01 117,909 -0.02(-0.06%)
Apr 22, 2015 32.85 33.31 32.58 33.03 172,575 -0.10(-0.30%)
Apr 21, 2015 32.53 33.62 32.28 33.13 366,024 +0.84(+2.60%)
Apr 20, 2015 32.75 32.92 32.04 32.29 230,318 -0.04(-0.12%)
Apr 17, 2015 32.51 32.70 31.12 32.33 215,843 -0.35(-1.07%)
Apr 16, 2015 35.28 35.28 32.51 32.68 130,941 -2.86(-8.05%)
Apr 15, 2015 35.09 35.89 34.89 35.54 244,921 +0.47(+1.34%)
Apr 14, 2015 33.90 35.10 33.77 35.07 165,748 +1.37(+4.07%)
Apr 13, 2015 34.44 34.44 33.16 33.70 125,700 -0.74(-2.15%)
Apr 10, 2015 36.25 36.25 33.24 34.44 247,840 -2.04(-5.59%)
Apr 09, 2015 37.09 37.09 36.15 36.48 63,573 -0.61(-1.64%)
Apr 08, 2015 37.00 37.42 36.25 37.09 79,205 +0.21(+0.57%)
Apr 07, 2015 36.90 37.01 36.49 36.88 72,935 -0.28(-0.75%)
Apr 06, 2015 36.31 37.24 36.21 37.16 50,170 +0.49(+1.34%)
Apr 02, 2015 36.33 36.67 36.67 36.67 50,800 +0.39(+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.