Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.27 38.58 37.79 37.89 23,247,796 -0.96(-2.48%)
Apr 29, 2015 38.57 39.01 37.95 38.86 42,136,012 +0.20(+0.52%)
Apr 28, 2015 37.97 38.73 37.75 38.66 21,050,892 +0.77(+2.04%)
Apr 27, 2015 37.44 38.18 37.42 37.89 14,867,537 +0.46(+1.23%)
Apr 24, 2015 37.71 37.86 37.14 37.43 20,451,580 -0.27(-0.71%)
Apr 23, 2015 37.80 37.90 37.34 37.69 13,020,007 -0.14(-0.37%)
Apr 22, 2015 37.80 38.01 37.65 37.83 8,453,535 +0.11(+0.30%)
Apr 21, 2015 37.80 38.11 37.70 37.72 10,720,038 +0.09(+0.23%)
Apr 20, 2015 37.63 38.06 37.57 37.63 12,001,809 +0.28(+0.74%)
Apr 17, 2015 37.41 37.70 37.23 37.36 14,358,207 -0.40(-1.06%)
Apr 16, 2015 37.96 38.19 37.57 37.76 13,768,050 -0.46(-1.20%)
Apr 15, 2015 37.31 38.39 37.21 38.22 20,936,928 +1.09(+2.95%)
Apr 14, 2015 37.39 37.41 36.93 37.12 12,098,513 -0.30(-0.81%)
Apr 13, 2015 37.83 38.04 37.38 37.43 12,596,877 -0.37(-0.99%)
Apr 10, 2015 37.43 38.13 37.43 37.80 14,437,967 +0.27(+0.72%)
Apr 09, 2015 37.33 37.63 37.13 37.53 10,819,736 +0.08(+0.21%)
Apr 08, 2015 37.23 37.65 37.23 37.45 7,996,806 +0.13(+0.35%)
Apr 07, 2015 37.35 37.77 37.30 37.32 9,295,514 +0.00(+0.00%)
Apr 06, 2015 36.73 37.44 36.67 37.32 11,242,173 +0.30(+0.80%)
Apr 02, 2015 37.35 37.03 37.03 37.03 12,873,716 -0.15(-0.40%)
Apr 01, 2015 37.22 37.33 36.98 37.17 13,920,366 -0.18(-0.49%)
Mar 31, 2015 37.49 37.72 37.34 37.36 15,321,855 -0.25(-0.67%)
Mar 30, 2015 37.42 37.77 37.32 37.61 14,704,958 +0.69(+1.88%)
Mar 27, 2015 37.16 37.33 36.72 36.91 20,827,884 -0.30(-0.81%)
Mar 26, 2015 37.03 37.42 36.76 37.22 16,246,561 +0.05(+0.14%)
Mar 25, 2015 37.81 37.87 37.16 37.16 20,204,118 -0.68(-1.78%)
Mar 24, 2015 38.38 38.52 37.84 37.84 17,226,788 -0.47(-1.22%)
Mar 23, 2015 38.39 38.63 38.23 38.31 12,416,575 -0.14(-0.36%)
Mar 20, 2015 38.20 38.72 38.14 38.45 23,939,696 +0.22(+0.57%)
Mar 19, 2015 38.09 38.52 38.09 38.23 18,169,746 +0.03(+0.07%)
Mar 18, 2015 38.35 38.90 37.53 38.20 43,775,936 +1.09(+2.94%)
Mar 17, 2015 37.32 37.52 37.10 37.11 24,833,524 -0.47(-1.24%)
Mar 16, 2015 37.07 37.68 37.00 37.58 20,122,426 +0.89(+2.43%)
Mar 13, 2015 35.96 36.77 35.94 36.69 21,260,600 +0.66(+1.83%)
Mar 12, 2015 35.89 36.15 35.73 36.03 15,844,589 +0.13(+0.36%)
Mar 11, 2015 36.30 36.50 35.85 35.90 12,832,140 -0.30(-0.84%)
Mar 10, 2015 36.57 36.84 36.16 36.20 16,126,172 -0.75(-2.04%)
Mar 09, 2015 36.58 37.04 36.52 36.96 13,254,149 +0.27(+0.73%)
Mar 06, 2015 37.75 37.75 36.62 36.69 17,427,004 -1.23(-3.24%)
Mar 05, 2015 37.80 38.00 37.45 37.92 12,687,411 +0.16(+0.44%)
Mar 04, 2015 37.40 37.80 37.08 37.75 16,977,678 +0.20(+0.53%)
Mar 03, 2015 37.94 37.99 37.55 37.55 11,619,139 -0.56(-1.48%)
Mar 02, 2015 37.93 38.13 37.64 38.12 12,811,459 +0.18(+0.48%)
Feb 27, 2015 37.89 38.19 37.81 37.94 11,030,939 -0.06(-0.16%)
Feb 26, 2015 37.92 38.22 37.84 38.00 9,840,731 +0.14(+0.37%)
Feb 25, 2015 37.94 38.17 37.55 37.86 13,613,700 -0.13(-0.34%)
Feb 24, 2015 37.91 38.06 37.55 37.99 12,147,963 +0.09(+0.23%)
Feb 23, 2015 37.62 37.99 37.49 37.90 12,701,176 +0.01(+0.02%)
Feb 20, 2015 38.14 38.17 37.62 37.89 17,016,382 -0.29(-0.77%)
Feb 19, 2015 38.20 38.41 38.09 38.19 9,778,987 +0.01(+0.02%)
Feb 18, 2015 37.84 38.19 37.79 38.18 10,004,629 +0.23(+0.59%)
Feb 17, 2015 37.81 38.00 37.69 37.95 11,688,757 -0.08(-0.20%)
Feb 13, 2015 37.92 38.03 38.03 38.03 11,731,142 +0.03(+0.09%)
Feb 12, 2015 37.64 38.14 37.58 38.00 14,461,902 +0.46(+1.22%)
Feb 11, 2015 38.06 38.09 37.30 37.54 14,828,324 -0.55(-1.43%)
Feb 10, 2015 37.91 38.14 37.71 38.08 14,687,186 +0.51(+1.36%)
Feb 09, 2015 36.91 37.77 36.91 37.57 14,676,995 +0.36(+0.98%)
Feb 06, 2015 37.45 37.63 37.12 37.21 10,999,265 -0.16(-0.42%)
Feb 05, 2015 36.79 37.43 36.79 37.36 11,124,203 +0.64(+1.74%)
Feb 04, 2015 37.20 37.36 36.64 36.72 14,906,145 -0.54(-1.44%)
Feb 03, 2015 37.17 37.35 36.82 37.26 14,620,557 +0.31(+0.84%)
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.