Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.04 38.35 37.57 37.67 23,388,670 -0.96(-2.48%)
Apr 29, 2015 38.34 38.77 37.72 38.62 42,391,344 +0.20(+0.52%)
Apr 28, 2015 37.74 38.50 37.52 38.43 21,178,454 +0.77(+2.04%)
Apr 27, 2015 37.22 37.95 37.19 37.66 14,957,629 +0.46(+1.23%)
Apr 24, 2015 37.48 37.63 36.91 37.20 20,575,510 -0.27(-0.71%)
Apr 23, 2015 37.57 37.67 37.12 37.47 13,098,904 -0.14(-0.37%)
Apr 22, 2015 37.57 37.78 37.42 37.61 8,504,761 +0.11(+0.30%)
Apr 21, 2015 37.57 37.88 37.48 37.49 10,784,998 +0.09(+0.23%)
Apr 20, 2015 37.40 37.83 37.35 37.41 12,074,536 +0.28(+0.74%)
Apr 17, 2015 37.18 37.48 37.01 37.13 14,445,213 -0.40(-1.06%)
Apr 16, 2015 37.73 37.96 37.35 37.53 13,851,480 -0.46(-1.20%)
Apr 15, 2015 37.09 38.16 36.98 37.99 21,063,800 +1.09(+2.95%)
Apr 14, 2015 37.17 37.18 36.71 36.90 12,171,826 -0.30(-0.81%)
Apr 13, 2015 37.61 37.81 37.16 37.20 12,673,210 -0.37(-0.99%)
Apr 10, 2015 37.20 37.90 37.20 37.57 14,525,456 +0.27(+0.72%)
Apr 09, 2015 37.10 37.40 36.91 37.30 10,885,300 +0.08(+0.21%)
Apr 08, 2015 37.00 37.42 37.00 37.23 8,045,264 +0.13(+0.35%)
Apr 07, 2015 37.12 37.55 37.08 37.10 9,351,842 +0.00(+0.00%)
Apr 06, 2015 36.51 37.22 36.45 37.10 11,310,297 +0.29(+0.80%)
Apr 02, 2015 37.12 36.80 36.80 36.80 12,951,727 -0.15(-0.40%)
Apr 01, 2015 36.99 37.10 36.76 36.95 14,004,719 -0.18(-0.49%)
Mar 31, 2015 37.27 37.49 37.11 37.13 15,414,700 -0.25(-0.67%)
Mar 30, 2015 37.20 37.54 37.10 37.38 14,794,065 +0.69(+1.88%)
Mar 27, 2015 36.94 37.10 36.50 36.69 20,954,094 -0.30(-0.81%)
Mar 26, 2015 36.81 37.20 36.54 36.99 16,345,010 +0.05(+0.14%)
Mar 25, 2015 37.59 37.65 36.94 36.94 20,326,548 -0.67(-1.78%)
Mar 24, 2015 38.15 38.29 37.61 37.61 17,331,178 -0.46(-1.22%)
Mar 23, 2015 38.15 38.40 38.00 38.08 12,491,815 -0.14(-0.36%)
Mar 20, 2015 37.97 38.49 37.91 38.21 24,084,762 +0.22(+0.57%)
Mar 19, 2015 37.86 38.28 37.86 38.00 18,279,848 +0.03(+0.07%)
Mar 18, 2015 38.12 38.67 37.30 37.97 44,041,204 +1.08(+2.94%)
Mar 17, 2015 37.10 37.29 36.88 36.89 24,984,006 -0.46(-1.24%)
Mar 16, 2015 36.85 37.46 36.78 37.35 20,244,360 +0.89(+2.43%)
Mar 13, 2015 35.74 36.55 35.72 36.47 21,389,432 +0.65(+1.83%)
Mar 12, 2015 35.68 35.93 35.51 35.81 15,940,602 +0.13(+0.36%)
Mar 11, 2015 36.08 36.28 35.63 35.68 12,909,899 -0.30(-0.84%)
Mar 10, 2015 36.35 36.61 35.95 35.99 16,223,891 -0.75(-2.04%)
Mar 09, 2015 36.36 36.82 36.30 36.73 13,334,465 +0.27(+0.73%)
Mar 06, 2015 37.53 37.53 36.40 36.47 17,532,606 -1.22(-3.24%)
Mar 05, 2015 37.57 37.77 37.22 37.69 12,764,292 +0.16(+0.44%)
Mar 04, 2015 37.17 37.57 36.85 37.53 17,080,556 +0.20(+0.53%)
Mar 03, 2015 37.72 37.76 37.32 37.33 11,689,547 -0.56(-1.48%)
Mar 02, 2015 37.70 37.90 37.41 37.89 12,889,092 +0.18(+0.48%)
Feb 27, 2015 37.66 37.96 37.59 37.71 11,097,782 -0.06(-0.16%)
Feb 26, 2015 37.69 37.99 37.61 37.77 9,900,362 +0.14(+0.37%)
Feb 25, 2015 37.72 37.94 37.33 37.63 13,696,195 -0.13(-0.34%)
Feb 24, 2015 37.68 37.83 37.33 37.76 12,221,576 +0.09(+0.23%)
Feb 23, 2015 37.40 37.76 37.26 37.67 12,778,141 +0.01(+0.02%)
Feb 20, 2015 37.91 37.94 37.40 37.66 17,119,496 -0.29(-0.77%)
Feb 19, 2015 37.97 38.18 37.86 37.96 9,838,244 +0.01(+0.02%)
Feb 18, 2015 37.61 37.96 37.56 37.95 10,065,253 +0.22(+0.59%)
Feb 17, 2015 37.58 37.78 37.47 37.72 11,759,587 -0.08(-0.20%)
Feb 13, 2015 37.69 37.80 37.80 37.80 11,802,229 +0.03(+0.09%)
Feb 12, 2015 37.41 37.91 37.35 37.77 14,549,536 +0.46(+1.22%)
Feb 11, 2015 37.83 37.86 37.07 37.31 14,918,179 -0.54(-1.43%)
Feb 10, 2015 37.68 37.91 37.48 37.85 14,776,185 +0.51(+1.36%)
Feb 09, 2015 36.68 37.54 36.68 37.35 14,765,933 +0.36(+0.98%)
Feb 06, 2015 37.22 37.41 36.90 36.98 11,065,917 -0.15(-0.42%)
Feb 05, 2015 36.57 37.21 36.57 37.14 11,191,611 +0.64(+1.74%)
Feb 04, 2015 36.98 37.14 36.42 36.50 14,996,471 -0.53(-1.44%)
Feb 03, 2015 36.95 37.12 36.60 37.04 14,709,153 +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.