Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 37.53 37.67 36.45 36.69 1,203,508 -0.95(-2.52%)
Apr 29, 2015 37.68 37.96 37.39 37.64 1,295,706 -0.42(-1.10%)
Apr 28, 2015 38.21 38.39 37.82 38.06 672,735 -0.19(-0.50%)
Apr 27, 2015 38.45 38.83 38.12 38.25 821,039 -0.15(-0.39%)
Apr 24, 2015 38.54 38.80 38.38 38.40 1,052,390 -0.10(-0.26%)
Apr 23, 2015 38.63 39.29 37.68 38.50 2,398,791 +0.55(+1.45%)
Apr 22, 2015 37.63 38.25 37.39 37.95 1,343,332 +0.47(+1.25%)
Apr 21, 2015 37.64 37.94 37.36 37.48 560,180 +0.00(+0.00%)
Apr 20, 2015 37.44 37.63 37.22 37.48 618,939 +0.19(+0.51%)
Apr 17, 2015 37.33 37.42 36.73 37.29 952,095 -0.28(-0.75%)
Apr 16, 2015 37.10 37.59 36.89 37.57 589,037 +0.45(+1.21%)
Apr 15, 2015 37.72 37.79 37.11 37.12 847,725 -0.54(-1.43%)
Apr 14, 2015 37.83 38.21 37.56 37.66 520,796 -0.17(-0.45%)
Apr 13, 2015 37.73 38.17 37.73 37.83 543,688 +0.00(+0.00%)
Apr 10, 2015 38.18 38.33 37.67 37.83 874,316 -0.02(-0.05%)
Apr 09, 2015 38.59 38.59 37.55 37.85 1,169,213 -0.78(-2.02%)
Apr 08, 2015 38.47 38.85 38.37 38.63 811,650 +0.22(+0.57%)
Apr 07, 2015 39.54 39.54 38.39 38.41 1,096,148 -1.12(-2.83%)
Apr 06, 2015 39.14 39.61 39.06 39.53 800,236 +0.36(+0.92%)
Apr 02, 2015 39.00 39.17 39.17 39.17 920,000 +0.15(+0.38%)
Apr 01, 2015 38.77 39.03 38.16 39.02 955,777 +0.16(+0.41%)
Mar 31, 2015 38.92 39.12 38.59 38.86 1,131,513 -0.23(-0.59%)
Mar 30, 2015 38.60 39.13 38.38 39.09 1,124,050 +0.58(+1.51%)
Mar 27, 2015 38.11 38.54 37.89 38.51 1,253,554 +0.06(+0.16%)
Mar 26, 2015 38.40 38.68 38.22 38.45 1,161,591 -0.21(-0.54%)
Mar 25, 2015 38.58 39.50 38.50 38.66 1,869,852 -1.26(-3.16%)
Mar 24, 2015 40.51 40.52 39.86 39.92 787,644 -0.61(-1.51%)
Mar 23, 2015 40.73 41.10 40.53 40.53 550,133 -0.32(-0.78%)
Mar 20, 2015 39.87 41.02 39.80 40.85 1,991,708 +1.05(+2.64%)
Mar 19, 2015 39.84 40.13 39.59 39.80 546,149 -0.25(-0.62%)
Mar 18, 2015 39.43 40.27 38.72 40.05 1,205,735 +0.42(+1.06%)
Mar 17, 2015 39.34 39.78 39.19 39.63 819,357 +0.15(+0.38%)
Mar 16, 2015 38.98 39.56 38.89 39.48 792,373 +0.75(+1.94%)
Mar 13, 2015 39.37 39.37 38.45 38.73 1,017,800 -0.56(-1.43%)
Mar 12, 2015 38.38 39.37 38.24 39.29 1,177,456 +1.11(+2.91%)
Mar 11, 2015 37.70 38.21 37.53 38.18 1,482,320 +0.52(+1.38%)
Mar 10, 2015 37.48 37.94 37.42 37.66 783,772 -0.09(-0.24%)
Mar 09, 2015 36.88 37.85 36.83 37.75 1,236,129 +1.05(+2.86%)
Mar 06, 2015 37.30 37.30 36.54 36.70 1,636,942 -1.40(-3.67%)
Mar 05, 2015 38.83 38.94 38.06 38.10 944,061 -0.57(-1.47%)
Mar 04, 2015 39.24 39.30 38.61 38.67 466,964 -0.63(-1.60%)
Mar 03, 2015 39.67 39.67 39.04 39.30 705,205 -0.48(-1.21%)
Mar 02, 2015 38.95 39.85 38.83 39.78 1,013,375 +0.86(+2.21%)
Feb 27, 2015 38.56 39.06 38.12 38.92 1,273,695 +0.41(+1.06%)
Feb 26, 2015 38.78 38.89 38.23 38.51 1,202,444 -0.30(-0.77%)
Feb 25, 2015 38.75 39.16 38.48 38.81 1,275,178 +0.15(+0.39%)
Feb 24, 2015 39.57 39.57 38.25 38.66 1,153,420 -1.11(-2.79%)
Feb 23, 2015 39.49 39.87 39.01 39.77 1,338,443 +0.28(+0.71%)
Feb 20, 2015 39.35 39.51 38.97 39.49 1,658,622 +0.13(+0.33%)
Feb 19, 2015 40.91 40.99 38.64 39.36 3,383,019 -2.18(-5.25%)
Feb 18, 2015 41.39 41.63 40.87 41.54 965,744 +0.15(+0.36%)
Feb 17, 2015 41.14 41.81 40.95 41.39 961,839 +0.25(+0.61%)
Feb 13, 2015 41.23 41.14 41.14 41.14 1,198,400 -0.08(-0.19%)
Feb 12, 2015 40.96 41.32 40.85 41.22 1,587,299 +0.50(+1.23%)
Feb 11, 2015 40.83 41.18 40.41 40.72 741,767 -0.09(-0.22%)
Feb 10, 2015 40.75 40.83 40.11 40.81 935,220 +0.35(+0.87%)
Feb 09, 2015 41.01 41.39 40.45 40.46 766,189 -0.66(-1.61%)
Feb 06, 2015 41.64 41.64 40.90 41.12 2,155,208 -0.47(-1.13%)
Feb 05, 2015 41.04 41.70 40.90 41.59 1,196,154 +0.64(+1.56%)
Feb 04, 2015 41.29 41.62 40.89 40.95 1,012,419 -0.38(-0.92%)
Feb 03, 2015 39.91 41.36 39.77 41.33 1,104,606 +1.07(+2.66%)
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.