Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.04 38.09 37.67 37.78 11,923,855 -0.32(-0.84%)
May 28, 2015 38.29 38.44 37.91 38.10 8,372,091 -0.24(-0.63%)
May 27, 2015 37.82 38.44 37.71 38.35 12,773,425 +0.70(+1.87%)
May 26, 2015 38.00 38.08 37.49 37.64 12,017,812 -0.52(-1.37%)
May 22, 2015 38.40 38.16 38.16 38.16 8,615,130 -0.30(-0.79%)
May 21, 2015 38.42 38.62 38.18 38.47 9,250,640 -0.01(-0.02%)
May 20, 2015 38.42 38.75 38.30 38.48 10,419,385 -0.03(-0.07%)
May 19, 2015 38.59 38.62 38.36 38.50 9,945,392 +0.07(+0.18%)
May 18, 2015 38.17 38.58 38.12 38.43 6,988,230 +0.08(+0.20%)
May 15, 2015 38.58 38.61 38.17 38.35 10,785,212 -0.20(-0.52%)
May 14, 2015 38.32 38.57 38.22 38.55 8,394,644 +0.51(+1.35%)
May 13, 2015 38.02 38.29 37.89 38.04 8,576,235 +0.19(+0.50%)
May 12, 2015 37.92 37.96 37.60 37.85 9,802,523 -0.23(-0.62%)
May 11, 2015 38.20 38.40 37.88 38.09 8,551,883 -0.15(-0.39%)
May 08, 2015 38.08 38.43 37.96 38.23 11,030,764 +0.46(+1.22%)
May 07, 2015 37.50 37.93 37.37 37.77 10,114,759 +0.19(+0.51%)
May 06, 2015 38.40 38.43 37.36 37.58 14,655,802 -0.57(-1.50%)
May 05, 2015 38.63 38.76 38.13 38.16 13,134,821 -0.58(-1.50%)
May 04, 2015 38.70 38.96 38.43 38.74 10,553,509 +0.19(+0.50%)
May 01, 2015 37.74 38.55 37.74 38.55 13,746,338 +0.65(+1.72%)
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%)
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.