Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.90 38.17 36.63 37.81 2,616,883 +1.02(+2.77%)
May 28, 2015 37.24 37.27 36.11 36.79 1,836,556 -0.59(-1.58%)
May 27, 2015 37.00 37.75 36.65 37.38 1,627,621 +0.09(+0.24%)
May 26, 2015 37.56 38.06 37.13 37.29 1,333,768 -0.75(-1.97%)
May 22, 2015 37.83 38.04 38.04 38.04 1,781,000 -0.25(-0.65%)
May 21, 2015 37.70 38.45 37.70 38.29 2,516,239 +0.89(+2.38%)
May 20, 2015 37.11 38.09 36.76 37.40 3,647,083 +0.43(+1.16%)
May 19, 2015 36.25 37.08 35.86 36.97 3,448,440 +0.23(+0.63%)
May 18, 2015 35.96 36.84 35.52 36.74 3,430,078 +1.20(+3.38%)
May 15, 2015 34.42 35.77 33.96 35.54 2,517,900 +1.00(+2.90%)
May 14, 2015 35.45 35.79 34.47 34.54 3,157,542 -0.80(-2.26%)
May 13, 2015 36.23 36.32 35.00 35.34 1,835,202 -0.61(-1.70%)
May 12, 2015 36.02 36.54 35.62 35.95 2,544,730 +0.02(+0.06%)
May 11, 2015 36.90 36.90 35.52 35.93 2,645,043 -0.51(-1.40%)
May 08, 2015 35.64 36.51 35.01 36.44 3,418,314 +1.20(+3.41%)
May 07, 2015 36.06 36.29 34.89 35.24 4,086,310 -0.81(-2.25%)
May 06, 2015 37.48 37.53 34.78 36.05 5,941,397 -0.94(-2.54%)
May 05, 2015 39.98 39.98 36.71 36.99 5,522,879 -2.00(-5.13%)
May 04, 2015 39.09 39.60 38.42 38.99 1,984,706 +0.00(+0.00%)
May 01, 2015 39.15 39.46 38.59 38.99 1,789,261 -0.25(-0.64%)
Apr 30, 2015 39.78 40.18 38.52 39.24 3,214,058 -0.45(-1.13%)
Apr 29, 2015 39.04 40.27 38.84 39.69 2,263,315 +0.60(+1.53%)
Apr 28, 2015 38.14 39.13 37.84 39.09 2,614,592 +0.91(+2.38%)
Apr 27, 2015 39.02 39.46 38.16 38.18 1,528,474 -0.58(-1.50%)
Apr 24, 2015 37.90 38.96 37.68 38.76 2,928,868 +0.72(+1.89%)
Apr 23, 2015 37.61 38.83 37.61 38.04 1,889,908 +0.27(+0.71%)
Apr 22, 2015 37.52 38.51 36.93 37.77 1,753,287 +0.79(+2.14%)
Apr 21, 2015 38.08 38.32 36.79 36.98 2,696,984 -1.18(-3.09%)
Apr 20, 2015 38.53 39.37 38.00 38.16 2,050,431 -0.32(-0.83%)
Apr 17, 2015 38.50 38.75 37.92 38.48 1,965,884 -0.27(-0.70%)
Apr 16, 2015 38.43 39.26 37.99 38.75 2,937,850 -0.03(-0.08%)
Apr 15, 2015 37.70 39.14 37.26 38.78 3,707,979 +1.34(+3.58%)
Apr 14, 2015 36.93 37.48 36.71 37.44 1,922,033 +0.88(+2.41%)
Apr 13, 2015 37.60 37.70 36.39 36.56 1,919,093 -0.63(-1.69%)
Apr 10, 2015 37.45 37.63 36.90 37.19 2,260,244 +0.09(+0.24%)
Apr 09, 2015 36.11 37.34 36.11 37.10 2,184,425 +1.00(+2.77%)
Apr 08, 2015 37.19 37.57 35.97 36.10 2,657,449 -0.91(-2.46%)
Apr 07, 2015 37.60 38.31 36.95 37.01 2,723,194 -0.72(-1.91%)
Apr 06, 2015 36.75 38.19 36.56 37.73 3,998,597 +1.45(+4.00%)
Apr 02, 2015 35.81 36.28 36.28 36.28 3,551,300 +0.19(+0.53%)
Apr 01, 2015 35.40 36.93 35.40 36.09 3,474,336 +1.00(+2.85%)
Mar 31, 2015 34.69 35.58 34.52 35.09 4,294,215 -0.09(-0.26%)
Mar 30, 2015 34.82 35.43 34.73 35.18 2,686,263 +0.90(+2.63%)
Mar 27, 2015 33.94 34.77 33.62 34.28 2,800,458 +0.04(+0.12%)
Mar 26, 2015 34.48 35.19 33.95 34.24 3,234,172 +0.47(+1.39%)
Mar 25, 2015 33.33 34.28 33.02 33.77 2,644,612 +0.83(+2.52%)
Mar 24, 2015 32.57 33.04 32.12 32.94 2,006,812 +0.29(+0.89%)
Mar 23, 2015 33.26 33.75 32.65 32.65 2,117,912 -0.64(-1.92%)
Mar 20, 2015 33.04 34.36 32.89 33.29 4,875,972 +0.82(+2.53%)
Mar 19, 2015 32.46 33.06 32.17 32.47 2,440,952 -0.90(-2.70%)
Mar 18, 2015 31.12 33.74 31.07 33.37 4,436,554 +1.80(+5.70%)
Mar 17, 2015 31.49 32.10 31.40 31.57 1,889,096 -0.16(-0.50%)
Mar 16, 2015 31.09 31.80 30.66 31.73 2,310,909 +0.37(+1.18%)
Mar 13, 2015 30.70 31.40 30.15 31.36 3,598,692 +0.26(+0.84%)
Mar 12, 2015 31.34 31.69 31.03 31.10 2,117,848 -0.18(-0.58%)
Mar 11, 2015 31.02 31.56 30.91 31.28 1,871,653 +0.32(+1.03%)
Mar 10, 2015 31.09 31.73 30.86 30.96 2,113,100 -0.73(-2.30%)
Mar 09, 2015 31.99 32.38 31.47 31.69 1,920,484 -0.31(-0.97%)
Mar 06, 2015 32.31 32.94 31.81 32.00 2,248,834 -0.77(-2.35%)
Mar 05, 2015 33.15 33.15 32.26 32.77 2,915,592 -0.41(-1.24%)
Mar 04, 2015 33.11 33.50 31.96 33.18 4,726,714 +0.24(+0.73%)
Mar 03, 2015 32.64 33.55 32.48 32.94 3,588,325 +0.51(+1.57%)
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.