Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.27 35.40 34.85 35.01 19,213,522 -0.10(-0.30%)
Jun 29, 2015 35.30 35.53 35.08 35.11 20,944,742 -0.50(-1.39%)
Jun 26, 2015 35.71 35.94 35.59 35.61 45,683,764 -0.06(-0.17%)
Jun 25, 2015 35.83 36.03 35.67 35.67 15,594,381 -0.12(-0.34%)
Jun 24, 2015 36.09 36.29 35.79 35.79 20,452,898 -0.44(-1.22%)
Jun 23, 2015 36.43 36.49 36.04 36.24 20,020,834 +0.19(+0.53%)
Jun 22, 2015 36.31 36.45 36.01 36.04 25,747,224 -0.09(-0.24%)
Jun 19, 2015 37.27 37.44 36.10 36.13 43,085,664 -1.00(-2.69%)
Jun 18, 2015 36.41 37.34 35.59 37.13 91,087,320 -1.89(-4.83%)
Jun 17, 2015 38.97 39.30 38.55 39.02 31,103,244 +0.23(+0.60%)
Jun 16, 2015 38.15 38.99 38.02 38.78 21,029,666 +0.80(+2.10%)
Jun 15, 2015 38.14 38.22 37.71 37.98 19,255,132 -0.54(-1.40%)
Jun 12, 2015 38.21 38.56 38.14 38.52 13,516,494 +0.05(+0.14%)
Jun 11, 2015 38.37 38.59 38.25 38.47 14,410,840 +0.30(+0.77%)
Jun 10, 2015 37.60 38.27 37.41 38.17 17,862,684 +0.76(+2.02%)
Jun 09, 2015 37.66 37.68 37.20 37.42 8,786,505 -0.03(-0.07%)
Jun 08, 2015 38.06 38.13 37.43 37.44 10,489,014 -0.62(-1.62%)
Jun 05, 2015 38.08 38.24 37.78 38.06 14,792,399 +0.03(+0.09%)
Jun 04, 2015 38.00 38.32 37.80 38.02 15,865,687 -0.17(-0.45%)
Jun 03, 2015 38.00 38.30 37.87 38.20 10,614,120 +0.23(+0.62%)
Jun 02, 2015 37.80 38.23 37.48 37.96 9,526,329 -0.08(-0.21%)
Jun 01, 2015 38.09 38.28 37.91 38.04 11,239,189 +0.26(+0.69%)
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%)
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.