Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.53 40.25 39.45 40.25 57,967 +0.91(+2.31%)
Apr 29, 2015 39.14 40.00 39.13 39.34 63,342 +0.09(+0.23%)
Apr 28, 2015 39.16 39.60 39.00 39.25 57,329 -0.08(-0.20%)
Apr 27, 2015 39.41 39.55 38.98 39.33 51,798 -0.10(-0.25%)
Apr 24, 2015 39.00 39.43 38.91 39.43 45,162 +0.24(+0.60%)
Apr 23, 2015 38.59 39.38 38.57 39.19 87,568 +1.28(+3.39%)
Apr 22, 2015 37.52 38.10 37.32 37.91 45,309 +0.59(+1.58%)
Apr 21, 2015 37.71 37.82 37.00 37.32 44,213 -0.80(-2.10%)
Apr 20, 2015 37.84 38.47 37.84 38.12 51,388 +0.01(+0.03%)
Apr 17, 2015 38.05 38.40 37.80 38.11 50,501 -0.12(-0.31%)
Apr 16, 2015 37.59 38.44 37.35 38.23 58,101 +0.28(+0.74%)
Apr 15, 2015 36.66 38.19 36.61 37.95 98,148 +1.79(+4.95%)
Apr 14, 2015 35.89 36.43 35.79 36.16 118,417 +0.62(+1.74%)
Apr 13, 2015 36.06 36.16 35.45 35.54 34,491 -0.18(-0.50%)
Apr 10, 2015 35.29 35.79 35.29 35.72 45,579 +1.07(+3.09%)
Apr 09, 2015 34.47 35.43 34.34 34.65 35,012 +0.11(+0.32%)
Apr 08, 2015 35.84 35.84 34.24 34.54 122,794 -2.04(-5.58%)
Apr 07, 2015 35.97 36.63 35.78 36.58 37,508 +0.40(+1.11%)
Apr 06, 2015 35.59 36.43 35.34 36.18 89,812 +1.28(+3.67%)
Apr 02, 2015 35.37 34.90 34.90 34.90 149,700 -1.04(-2.89%)
Apr 01, 2015 35.21 36.28 35.10 35.94 33,975 +1.10(+3.16%)
Mar 31, 2015 34.49 35.12 34.46 34.84 55,563 -0.33(-0.94%)
Mar 30, 2015 35.24 35.51 34.77 35.17 36,237 -0.07(-0.20%)
Mar 27, 2015 36.46 36.46 35.21 35.24 66,555 -1.68(-4.55%)
Mar 26, 2015 36.73 37.21 36.44 36.92 62,214 +0.96(+2.67%)
Mar 25, 2015 35.97 36.40 35.65 35.96 51,095 +0.63(+1.78%)
Mar 24, 2015 35.50 35.68 35.25 35.33 28,026 -0.14(-0.39%)
Mar 23, 2015 35.21 35.63 34.91 35.47 72,405 +0.38(+1.08%)
Mar 20, 2015 35.02 35.40 34.91 35.09 44,446 +0.27(+0.78%)
Mar 19, 2015 34.57 35.01 34.53 34.82 104,962 -0.99(-2.76%)
Mar 18, 2015 33.58 35.81 33.58 35.81 93,252 +1.89(+5.57%)
Mar 17, 2015 33.53 34.06 33.28 33.92 54,762 -0.05(-0.15%)
Mar 16, 2015 33.88 34.06 33.28 33.97 127,442 -0.49(-1.42%)
Mar 13, 2015 35.26 35.28 33.70 34.46 193,266 -1.05(-2.96%)
Mar 12, 2015 36.51 36.55 35.30 35.51 50,363 -0.35(-0.98%)
Mar 11, 2015 35.74 36.00 35.38 35.86 62,566 +0.08(+0.22%)
Mar 10, 2015 36.12 36.22 35.48 35.78 89,712 -1.06(-2.88%)
Mar 09, 2015 36.85 37.41 36.75 36.84 57,256 -0.10(-0.27%)
Mar 06, 2015 37.14 37.45 36.41 36.94 64,334 -0.29(-0.78%)
Mar 05, 2015 37.57 37.61 36.60 37.23 98,460 -0.60(-1.59%)
Mar 04, 2015 37.86 37.99 37.40 37.83 88,322 -0.62(-1.61%)
Mar 03, 2015 38.43 38.59 37.80 38.45 74,264 +0.78(+2.07%)
Mar 02, 2015 37.77 38.18 37.10 37.67 171,652 -1.16(-2.99%)
Feb 27, 2015 38.20 39.75 37.50 38.83 296,611 +1.12(+2.97%)
Feb 26, 2015 37.52 38.16 37.10 37.71 122,050 +0.00(+0.00%)
Feb 25, 2015 36.09 37.80 35.70 37.71 130,728 +1.90(+5.31%)
Feb 24, 2015 36.47 36.66 35.75 35.81 66,641 -0.34(-0.94%)
Feb 23, 2015 36.04 36.60 35.91 36.15 51,014 -0.04(-0.11%)
Feb 20, 2015 36.67 36.75 36.01 36.19 67,149 -0.02(-0.06%)
Feb 19, 2015 34.67 36.28 34.55 36.21 143,918 +0.58(+1.63%)
Feb 18, 2015 35.73 36.05 35.51 35.63 119,562 -0.44(-1.22%)
Feb 17, 2015 36.34 36.60 35.75 36.07 176,028 -0.49(-1.34%)
Feb 13, 2015 36.41 36.56 36.56 36.56 128,700 +0.62(+1.73%)
Feb 12, 2015 35.47 36.11 35.33 35.94 100,350 +1.13(+3.25%)
Feb 11, 2015 34.91 34.97 34.10 34.81 82,231 -0.45(-1.28%)
Feb 10, 2015 35.72 35.72 34.63 35.26 108,410 -0.30(-0.84%)
Feb 09, 2015 35.75 36.13 35.41 35.56 136,727 +0.39(+1.11%)
Feb 06, 2015 34.80 35.61 34.61 35.17 102,069 +0.63(+1.82%)
Feb 05, 2015 33.75 35.13 33.75 34.54 185,110 +0.85(+2.52%)
Feb 04, 2015 35.11 35.11 32.87 33.69 196,558 -2.09(-5.84%)
Feb 03, 2015 35.23 36.60 34.84 35.78 391,839 +0.92(+2.64%)
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.