Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.77 39.28 38.50 39.06 369,164 +0.08(+0.21%)
May 28, 2015 37.14 39.03 37.14 38.98 453,996 +1.90(+5.12%)
May 27, 2015 36.42 37.14 36.23 37.08 159,169 +0.67(+1.84%)
May 26, 2015 36.40 36.63 35.73 36.41 235,463 -0.03(-0.08%)
May 22, 2015 36.29 36.44 36.44 36.44 127,900 +0.18(+0.50%)
May 21, 2015 37.02 37.11 36.03 36.26 264,370 -0.75(-2.03%)
May 20, 2015 36.68 37.20 36.27 37.01 160,719 +0.48(+1.31%)
May 19, 2015 37.14 37.41 36.45 36.53 183,297 -0.45(-1.22%)
May 18, 2015 36.04 37.01 36.02 36.98 405,817 +0.85(+2.35%)
May 15, 2015 36.99 37.13 36.07 36.13 263,356 -0.82(-2.22%)
May 14, 2015 36.95 37.13 36.17 36.95 398,782 +0.31(+0.85%)
May 13, 2015 36.86 37.06 36.03 36.64 285,945 -0.14(-0.38%)
May 12, 2015 37.20 37.24 36.50 36.78 169,674 -0.57(-1.53%)
May 11, 2015 37.40 38.00 37.32 37.35 215,029 -0.12(-0.32%)
May 08, 2015 37.69 37.94 37.12 37.47 180,543 +0.22(+0.59%)
May 07, 2015 37.10 37.52 36.78 37.25 342,809 +0.15(+0.40%)
May 06, 2015 37.74 37.99 36.97 37.10 390,817 -0.65(-1.72%)
May 05, 2015 38.52 38.56 37.64 37.75 172,828 -0.98(-2.53%)
May 04, 2015 38.66 39.47 38.41 38.73 157,407 +0.01(+0.03%)
May 01, 2015 37.84 38.78 37.58 38.72 318,138 +1.01(+2.68%)
Apr 30, 2015 39.14 39.58 37.52 37.71 295,913 -1.91(-4.82%)
Apr 29, 2015 40.30 40.64 39.50 39.62 316,376 -1.19(-2.92%)
Apr 28, 2015 40.90 41.50 40.28 40.81 209,897 -0.22(-0.54%)
Apr 27, 2015 42.13 42.24 40.92 41.03 206,549 -1.12(-2.66%)
Apr 24, 2015 42.37 42.41 41.90 42.15 140,835 -0.01(-0.02%)
Apr 23, 2015 41.74 42.28 41.38 42.16 309,329 +0.52(+1.25%)
Apr 22, 2015 42.00 42.96 39.58 41.64 502,465 +1.71(+4.28%)
Apr 21, 2015 40.24 40.86 39.92 39.93 180,178 -0.13(-0.32%)
Apr 20, 2015 39.26 40.11 39.03 40.06 164,800 +0.93(+2.38%)
Apr 17, 2015 39.29 39.58 38.60 39.13 224,860 -0.47(-1.19%)
Apr 16, 2015 39.59 39.78 39.37 39.60 65,700 +0.05(+0.13%)
Apr 15, 2015 39.44 39.86 39.16 39.55 123,834 +0.39(+1.00%)
Apr 14, 2015 39.51 39.71 39.03 39.16 206,746 -0.32(-0.81%)
Apr 13, 2015 39.65 39.87 39.34 39.48 177,572 -0.03(-0.08%)
Apr 10, 2015 40.05 40.22 39.12 39.51 266,565 -0.21(-0.53%)
Apr 09, 2015 39.87 40.26 39.41 39.72 144,201 -0.14(-0.35%)
Apr 08, 2015 39.40 40.54 39.40 39.86 273,160 +0.42(+1.06%)
Apr 07, 2015 39.63 40.14 39.43 39.44 155,201 -0.23(-0.58%)
Apr 06, 2015 39.72 40.09 39.13 39.67 209,555 -0.41(-1.02%)
Apr 02, 2015 39.25 40.08 40.08 40.08 287,500 +0.73(+1.86%)
Apr 01, 2015 39.23 39.41 38.30 39.35 220,787 -0.12(-0.30%)
Mar 31, 2015 39.66 40.05 39.14 39.47 254,959 -0.21(-0.53%)
Mar 30, 2015 39.35 39.78 38.89 39.68 175,404 +0.55(+1.41%)
Mar 27, 2015 38.00 39.28 37.86 39.13 239,449 +1.05(+2.76%)
Mar 26, 2015 37.91 38.49 37.24 38.08 228,009 +0.19(+0.50%)
Mar 25, 2015 39.19 39.52 37.84 37.89 225,041 -1.28(-3.27%)
Mar 24, 2015 38.93 39.93 38.75 39.17 308,501 +0.50(+1.29%)
Mar 23, 2015 38.80 39.27 38.13 38.67 207,204 -0.31(-0.80%)
Mar 20, 2015 38.00 39.00 37.66 38.98 933,348 +1.24(+3.29%)
Mar 19, 2015 36.95 37.80 36.92 37.74 128,986 +0.76(+2.06%)
Mar 18, 2015 37.11 37.23 36.50 36.98 226,288 -0.09(-0.24%)
Mar 17, 2015 36.45 37.38 36.25 37.07 267,336 +0.59(+1.62%)
Mar 16, 2015 36.44 37.16 36.20 36.48 303,895 +0.25(+0.69%)
Mar 13, 2015 35.88 36.53 35.55 36.23 195,407 +0.17(+0.49%)
Mar 12, 2015 35.52 36.34 35.34 36.05 175,694 +0.67(+1.91%)
Mar 11, 2015 35.22 35.49 34.89 35.38 93,716 +0.30(+0.86%)
Mar 10, 2015 35.08 35.54 34.72 35.08 121,907 -0.26(-0.74%)
Mar 09, 2015 35.63 35.75 35.24 35.34 141,550 -0.20(-0.56%)
Mar 06, 2015 36.04 36.34 35.10 35.54 338,743 -0.45(-1.25%)
Mar 05, 2015 35.52 36.02 35.45 35.99 202,716 +0.48(+1.35%)
Mar 04, 2015 34.28 35.64 34.01 35.51 384,732 +1.07(+3.11%)
Mar 03, 2015 35.00 35.33 34.18 34.44 768,353 -0.89(-2.52%)
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.