Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.68 38.01 36.92 36.99 871,092 -0.32(-0.86%)
May 28, 2015 36.96 38.20 36.37 37.31 1,034,842 +0.41(+1.11%)
May 27, 2015 39.83 39.90 36.62 36.90 2,262,264 -2.64(-6.68%)
May 26, 2015 40.06 40.06 39.11 39.54 403,591 -0.47(-1.17%)
May 22, 2015 39.22 40.01 40.01 40.01 624,600 -0.09(-0.22%)
May 21, 2015 40.78 40.78 39.90 40.10 365,480 -0.54(-1.33%)
May 20, 2015 40.85 41.13 39.81 40.64 519,486 -0.38(-0.93%)
May 19, 2015 41.50 41.60 39.50 41.02 1,263,288 -0.49(-1.18%)
May 18, 2015 40.00 41.91 39.78 41.51 928,586 +1.52(+3.80%)
May 15, 2015 38.92 40.00 38.61 39.99 586,794 +0.97(+2.47%)
May 14, 2015 38.84 39.26 37.84 39.02 831,200 +0.17(+0.45%)
May 13, 2015 37.89 38.88 37.09 38.85 807,336 +1.05(+2.78%)
May 12, 2015 35.85 38.38 35.02 37.80 1,327,949 +1.49(+4.10%)
May 11, 2015 34.53 36.55 33.52 36.31 1,306,038 +3.41(+10.36%)
May 08, 2015 33.00 33.46 32.31 32.90 614,043 +0.23(+0.70%)
May 07, 2015 30.92 33.76 30.90 32.67 1,194,763 +2.00(+6.52%)
May 06, 2015 31.15 31.33 29.73 30.67 458,097 -0.40(-1.29%)
May 05, 2015 32.32 32.50 30.16 31.07 929,967 +1.02(+3.39%)
May 04, 2015 29.53 30.23 29.11 30.05 426,363 +0.67(+2.28%)
May 01, 2015 27.96 29.61 27.96 29.38 546,571 +1.41(+5.04%)
Apr 30, 2015 28.43 28.56 27.52 27.97 584,919 -0.57(-2.00%)
Apr 29, 2015 29.52 29.52 28.03 28.54 584,578 -1.17(-3.94%)
Apr 28, 2015 30.26 30.57 29.17 29.71 371,513 -0.51(-1.69%)
Apr 27, 2015 31.02 31.48 30.14 30.22 488,845 -0.63(-2.04%)
Apr 24, 2015 30.82 31.59 30.61 30.85 405,187 +0.15(+0.49%)
Apr 23, 2015 30.54 31.75 30.36 30.70 599,713 +0.31(+1.02%)
Apr 22, 2015 30.13 31.00 29.22 30.39 719,016 +0.40(+1.33%)
Apr 21, 2015 30.72 30.80 29.77 29.99 858,073 -0.55(-1.80%)
Apr 20, 2015 30.78 31.08 30.35 30.54 579,895 +0.09(+0.30%)
Apr 17, 2015 31.74 31.87 30.09 30.45 1,264,964 -1.42(-4.46%)
Apr 16, 2015 32.41 33.07 31.62 31.87 616,978 -0.72(-2.21%)
Apr 15, 2015 32.92 33.63 32.58 32.59 542,895 -0.33(-1.00%)
Apr 14, 2015 32.16 33.30 32.11 32.92 553,100 +0.62(+1.92%)
Apr 13, 2015 32.23 33.05 32.09 32.30 545,988 -0.07(-0.22%)
Apr 10, 2015 32.19 32.52 32.05 32.37 630,342 +0.21(+0.65%)
Apr 09, 2015 31.67 32.51 31.66 32.16 737,000 +0.39(+1.23%)
Apr 08, 2015 31.46 32.25 30.76 31.77 865,522 +0.30(+0.95%)
Apr 07, 2015 32.35 32.89 31.44 31.47 701,503 -0.97(-2.99%)
Apr 06, 2015 30.53 32.88 30.15 32.44 1,414,912 +1.60(+5.19%)
Apr 02, 2015 30.17 30.84 30.84 30.84 1,040,100 +0.75(+2.49%)
Apr 01, 2015 30.37 31.00 29.47 30.09 1,861,692 -0.19(-0.63%)
Mar 31, 2015 27.93 33.78 26.50 30.28 6,232,975 +1.61(+5.62%)
Mar 30, 2015 30.00 31.00 28.26 28.67 1,566,830 -1.12(-3.76%)
Mar 27, 2015 30.74 31.49 29.01 29.79 1,427,540 +1.40(+4.93%)
Mar 26, 2015 28.32 29.00 27.41 28.39 757,259 -0.16(-0.54%)
Mar 25, 2015 28.87 29.31 28.16 28.55 727,694 -0.44(-1.54%)
Mar 24, 2015 27.81 29.36 27.75 28.99 980,228 +1.18(+4.24%)
Mar 23, 2015 28.02 28.46 27.75 27.81 385,343 -0.15(-0.54%)
Mar 20, 2015 28.63 29.41 27.88 27.96 1,154,136 -0.28(-0.99%)
Mar 19, 2015 28.26 28.80 27.76 28.24 376,472 -0.25(-0.88%)
Mar 18, 2015 28.05 28.70 27.30 28.49 481,471 +0.54(+1.91%)
Mar 17, 2015 27.08 28.14 26.52 27.95 361,206 +0.82(+3.04%)
Mar 16, 2015 27.55 27.77 26.72 27.13 396,113 -0.26(-0.95%)
Mar 13, 2015 27.75 28.60 26.54 27.39 556,251 -0.49(-1.76%)
Mar 12, 2015 27.50 28.89 27.50 27.88 730,159 +0.38(+1.38%)
Mar 11, 2015 24.25 27.94 24.25 27.50 1,889,385 +3.51(+14.63%)
Mar 10, 2015 25.73 25.92 23.83 23.99 1,222,757 -2.01(-7.73%)
Mar 09, 2015 27.96 28.00 25.87 26.00 984,240 -1.86(-6.69%)
Mar 06, 2015 28.12 28.41 27.43 27.86 1,040,490 -0.30(-1.05%)
Mar 05, 2015 25.56 28.24 24.14 28.16 1,986,086 +2.09(+8.04%)
Mar 04, 2015 25.35 26.10 24.67 26.07 577,892 +0.71(+2.78%)
Mar 03, 2015 25.20 25.48 24.68 25.36 607,567 +0.17(+0.67%)
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.