Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.24 39.24 38.87 38.93 54,701 -0.34(-0.86%)
May 28, 2015 39.31 39.31 39.10 39.27 78,811 -0.08(-0.20%)
May 27, 2015 39.07 39.36 38.97 39.35 52,243 +0.42(+1.08%)
May 26, 2015 39.22 39.22 38.79 38.93 103,937 -0.29(-0.74%)
May 22, 2015 39.23 39.22 39.22 39.22 79,800 -0.05(-0.13%)
May 21, 2015 39.29 39.33 39.17 39.27 27,178 -0.04(-0.10%)
May 20, 2015 39.57 39.78 39.23 39.31 888,854 -0.31(-0.78%)
May 19, 2015 39.23 39.63 39.23 39.62 21,388 +0.51(+1.30%)
May 18, 2015 38.64 39.16 38.64 39.11 1,329,842 +0.42(+1.09%)
May 15, 2015 39.07 39.10 38.54 38.69 20,976 -0.41(-1.05%)
May 14, 2015 39.23 39.23 38.92 39.10 15,991 +0.13(+0.33%)
May 13, 2015 38.71 39.00 38.66 38.97 1,331,423 +0.25(+0.65%)
May 12, 2015 38.53 38.79 38.53 38.72 27,642 +0.01(+0.03%)
May 11, 2015 38.63 38.84 38.63 38.71 33,809 +0.06(+0.16%)
May 08, 2015 38.40 38.65 38.33 38.65 28,456 +0.45(+1.18%)
May 07, 2015 38.10 38.33 37.93 38.20 183,965 -0.02(-0.05%)
May 06, 2015 38.47 38.47 37.94 38.22 20,634 -0.15(-0.39%)
May 05, 2015 38.42 38.83 38.36 38.37 96,150 -0.18(-0.47%)
May 04, 2015 38.10 38.57 38.10 38.55 20,462 +0.51(+1.34%)
May 01, 2015 38.15 38.15 37.86 38.04 15,298 +0.13(+0.34%)
Apr 30, 2015 38.02 38.12 37.75 37.91 23,258 -0.12(-0.32%)
Apr 29, 2015 37.55 38.18 37.55 38.03 23,257 +0.37(+0.98%)
Apr 28, 2015 37.34 37.71 37.25 37.66 1,368,548 +0.32(+0.86%)
Apr 27, 2015 37.52 37.73 37.33 37.34 21,755 -0.07(-0.19%)
Apr 24, 2015 37.57 37.61 37.35 37.41 19,609 -0.28(-0.74%)
Apr 23, 2015 37.61 37.84 37.59 37.69 31,052 -0.08(-0.21%)
Apr 22, 2015 37.42 37.84 37.30 37.77 9,388 +0.37(+0.99%)
Apr 21, 2015 37.75 37.75 37.36 37.40 88,205 -0.13(-0.35%)
Apr 20, 2015 37.61 37.65 37.45 37.53 23,896 +0.17(+0.46%)
Apr 17, 2015 37.79 37.79 37.28 37.36 63,546 -0.55(-1.45%)
Apr 16, 2015 37.84 38.07 37.67 37.91 29,713 +0.06(+0.16%)
Apr 15, 2015 37.57 38.00 37.52 37.85 26,651 +0.29(+0.77%)
Apr 14, 2015 37.73 37.73 37.39 37.56 37,076 -0.15(-0.40%)
Apr 13, 2015 37.31 37.72 37.31 37.71 17,411 +0.29(+0.77%)
Apr 10, 2015 37.48 37.48 37.35 37.42 9,836 -0.04(-0.11%)
Apr 09, 2015 37.24 37.47 37.17 37.46 16,844 +0.16(+0.43%)
Apr 08, 2015 37.35 37.52 37.19 37.30 31,045 +0.05(+0.13%)
Apr 07, 2015 37.24 37.43 37.19 37.25 23,878 +0.11(+0.30%)
Apr 06, 2015 36.79 37.28 36.54 37.14 27,765 -0.15(-0.40%)
Apr 02, 2015 37.23 37.29 37.29 37.29 36,300 +0.29(+0.78%)
Apr 01, 2015 36.96 37.04 36.74 37.00 27,299 -0.08(-0.22%)
Mar 31, 2015 37.03 37.20 36.98 37.08 16,317 -0.14(-0.38%)
Mar 30, 2015 37.04 37.40 37.04 37.22 37,120 +0.54(+1.47%)
Mar 27, 2015 36.81 36.91 36.57 36.68 47,930 -0.15(-0.41%)
Mar 26, 2015 36.43 36.96 36.43 36.83 15,369 +0.09(+0.24%)
Mar 25, 2015 37.26 37.26 36.74 36.74 31,450 -0.64(-1.71%)
Mar 24, 2015 37.51 37.57 37.36 37.38 56,243 -0.35(-0.93%)
Mar 23, 2015 37.97 38.00 37.73 37.73 64,653 -0.26(-0.68%)
Mar 20, 2015 37.77 38.02 37.70 37.99 36,540 +0.38(+1.01%)
Mar 19, 2015 37.97 37.97 37.38 37.61 15,448 -0.45(-1.18%)
Mar 18, 2015 38.16 38.16 37.80 38.06 50,021 -0.09(-0.24%)
Mar 17, 2015 37.86 38.15 37.77 38.15 42,058 +0.09(+0.24%)
Mar 16, 2015 37.97 38.09 37.89 38.06 26,486 +0.26(+0.69%)
Mar 13, 2015 38.07 38.07 37.56 37.80 580,884 -0.31(-0.81%)
Mar 12, 2015 37.44 38.12 37.26 38.11 148,071 +0.92(+2.47%)
Mar 11, 2015 36.94 37.22 36.94 37.19 35,250 +0.35(+0.95%)
Mar 10, 2015 37.30 37.32 36.83 36.84 47,249 -0.91(-2.41%)
Mar 09, 2015 37.74 37.82 37.55 37.75 431,647 +0.17(+0.45%)
Mar 06, 2015 37.56 38.24 37.52 37.58 700,735 +0.08(+0.21%)
Mar 05, 2015 37.28 37.50 37.28 37.50 13,925 +0.21(+0.56%)
Mar 04, 2015 37.23 37.35 37.20 37.29 106,138 -0.23(-0.61%)
Mar 03, 2015 37.49 37.57 37.39 37.52 74,097 -0.05(-0.13%)
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.