Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.06 35.19 34.64 34.80 19,329,950 -0.10(-0.30%)
Jun 29, 2015 35.08 35.32 34.87 34.90 21,071,660 -0.49(-1.39%)
Jun 26, 2015 35.49 35.72 35.38 35.40 45,960,596 -0.06(-0.17%)
Jun 25, 2015 35.61 35.81 35.45 35.46 15,688,878 -0.12(-0.34%)
Jun 24, 2015 35.87 36.07 35.58 35.58 20,576,836 -0.44(-1.22%)
Jun 23, 2015 36.22 36.27 35.82 36.02 20,142,154 +0.19(+0.53%)
Jun 22, 2015 36.09 36.23 35.80 35.83 25,903,244 -0.09(-0.24%)
Jun 19, 2015 37.04 37.22 35.89 35.91 43,346,748 -0.99(-2.69%)
Jun 18, 2015 36.19 37.11 35.38 36.91 91,639,280 -1.87(-4.83%)
Jun 17, 2015 38.74 39.06 38.31 38.78 31,291,720 +0.23(+0.60%)
Jun 16, 2015 37.92 38.75 37.79 38.55 21,157,098 +0.79(+2.10%)
Jun 15, 2015 37.91 37.99 37.48 37.75 19,371,812 -0.54(-1.40%)
Jun 12, 2015 37.98 38.33 37.91 38.29 13,598,399 +0.05(+0.14%)
Jun 11, 2015 38.14 38.36 38.02 38.24 14,498,165 +0.29(+0.77%)
Jun 10, 2015 37.37 38.04 37.18 37.94 17,970,926 +0.75(+2.02%)
Jun 09, 2015 37.43 37.45 36.98 37.19 8,839,748 -0.03(-0.07%)
Jun 08, 2015 37.83 37.90 37.20 37.22 10,552,574 -0.61(-1.62%)
Jun 05, 2015 37.85 38.01 37.55 37.83 14,882,036 +0.03(+0.09%)
Jun 04, 2015 37.77 38.09 37.57 37.80 15,961,828 -0.17(-0.45%)
Jun 03, 2015 37.77 38.07 37.64 37.97 10,678,438 +0.23(+0.62%)
Jun 02, 2015 37.57 38.00 37.25 37.74 9,584,055 -0.08(-0.21%)
Jun 01, 2015 37.86 38.05 37.68 37.81 11,307,295 +0.26(+0.69%)
May 29, 2015 37.81 37.86 37.44 37.55 11,996,110 -0.32(-0.84%)
May 28, 2015 38.06 38.21 37.68 37.87 8,422,824 -0.24(-0.63%)
May 27, 2015 37.60 38.21 37.48 38.12 12,850,827 +0.70(+1.87%)
May 26, 2015 37.77 37.85 37.26 37.42 12,090,636 -0.52(-1.37%)
May 22, 2015 38.17 37.93 37.93 37.93 8,667,335 -0.30(-0.79%)
May 21, 2015 38.18 38.38 37.95 38.24 9,306,695 -0.01(-0.02%)
May 20, 2015 38.18 38.51 38.07 38.24 10,482,523 -0.03(-0.07%)
May 19, 2015 38.36 38.39 38.13 38.27 10,005,658 +0.07(+0.18%)
May 18, 2015 37.94 38.35 37.89 38.20 7,030,577 +0.08(+0.20%)
May 15, 2015 38.35 38.37 37.94 38.12 10,850,567 -0.20(-0.52%)
May 14, 2015 38.09 38.34 37.99 38.32 8,445,513 +0.51(+1.35%)
May 13, 2015 37.79 38.05 37.67 37.81 8,628,204 +0.19(+0.51%)
May 12, 2015 37.69 37.73 37.37 37.62 9,861,923 -0.23(-0.62%)
May 11, 2015 37.97 38.17 37.65 37.86 8,603,705 -0.15(-0.39%)
May 08, 2015 37.85 38.20 37.73 38.00 11,097,607 +0.46(+1.22%)
May 07, 2015 37.28 37.70 37.15 37.55 10,176,051 +0.19(+0.51%)
May 06, 2015 38.17 38.20 37.13 37.36 14,744,612 -0.57(-1.50%)
May 05, 2015 38.40 38.53 37.90 37.93 13,214,414 -0.58(-1.50%)
May 04, 2015 38.47 38.73 38.20 38.50 10,617,460 +0.19(+0.50%)
May 01, 2015 37.51 38.32 37.51 38.31 13,829,637 +0.65(+1.72%)
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%)
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.