Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.96 40.21 39.54 39.75 45,468 +0.19(+0.48%)
Jun 29, 2015 40.01 40.22 39.52 39.56 70,577 -1.00(-2.47%)
Jun 26, 2015 40.63 40.71 40.45 40.56 85,136 +0.16(+0.40%)
Jun 25, 2015 40.81 40.83 40.36 40.40 68,586 -0.27(-0.66%)
Jun 24, 2015 40.90 40.97 40.62 40.67 59,758 -0.31(-0.76%)
Jun 23, 2015 40.87 41.06 40.82 40.98 113,120 +0.29(+0.71%)
Jun 22, 2015 40.63 40.76 40.57 40.69 114,491 +0.45(+1.12%)
Jun 19, 2015 40.52 40.56 40.20 40.24 58,510 -0.43(-1.06%)
Jun 18, 2015 40.66 40.70 40.25 40.67 139,729 +0.22(+0.54%)
Jun 17, 2015 40.91 40.94 40.36 40.45 119,049 -0.33(-0.81%)
Jun 16, 2015 40.50 40.80 40.42 40.78 80,295 +0.25(+0.62%)
Jun 15, 2015 40.54 40.68 40.22 40.53 161,017 -0.15(-0.37%)
Jun 12, 2015 40.53 40.72 40.45 40.68 157,655 -0.03(-0.07%)
Jun 11, 2015 40.85 40.91 40.60 40.71 203,074 -0.05(-0.12%)
Jun 10, 2015 40.42 40.90 40.37 40.76 251,147 +0.55(+1.37%)
Jun 09, 2015 39.99 40.34 39.75 40.21 229,731 +0.33(+0.83%)
Jun 08, 2015 40.01 40.20 39.88 39.88 144,547 -0.14(-0.35%)
Jun 05, 2015 39.67 40.19 39.67 40.02 1,727,268 +0.71(+1.81%)
Jun 04, 2015 39.68 39.69 39.24 39.31 147,266 -0.35(-0.88%)
Jun 03, 2015 39.38 39.81 39.33 39.66 673,291 +0.53(+1.35%)
Jun 02, 2015 38.75 39.22 38.74 39.13 1,170,383 +0.35(+0.90%)
Jun 01, 2015 39.18 39.18 38.68 38.78 190,578 -0.15(-0.39%)
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%)
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.