Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.20 39.22 38.83 38.91 2,117,046 -0.21(-0.54%)
May 28, 2015 39.24 39.31 39.01 39.12 979,903 -0.17(-0.43%)
May 27, 2015 39.00 39.40 38.88 39.29 1,133,841 +0.42(+1.08%)
May 26, 2015 38.72 38.92 38.59 38.87 1,130,992 +0.14(+0.37%)
May 22, 2015 38.85 38.73 38.73 38.73 521,758 -0.17(-0.43%)
May 21, 2015 38.92 39.16 38.75 38.90 645,374 -0.13(-0.34%)
May 20, 2015 39.15 39.20 38.95 39.03 886,070 -0.12(-0.30%)
May 19, 2015 39.08 39.31 38.93 39.15 1,219,772 +0.09(+0.24%)
May 18, 2015 38.61 39.22 38.61 39.06 1,299,764 +0.28(+0.72%)
May 15, 2015 38.70 38.91 38.49 38.78 1,383,846 +0.03(+0.09%)
May 14, 2015 38.94 38.99 38.63 38.75 1,078,432 -0.11(-0.28%)
May 13, 2015 38.80 38.93 38.59 38.85 968,152 +0.06(+0.15%)
May 12, 2015 38.44 38.81 38.33 38.80 1,221,197 +0.19(+0.50%)
May 11, 2015 38.64 38.79 38.44 38.60 799,688 -0.05(-0.13%)
May 08, 2015 38.42 38.72 38.33 38.65 964,850 +0.38(+0.99%)
May 07, 2015 38.27 38.35 38.02 38.28 1,706,180 +0.08(+0.20%)
May 06, 2015 38.19 38.44 37.99 38.20 1,898,301 +0.15(+0.40%)
May 05, 2015 38.00 38.33 37.94 38.05 2,050,285 +0.02(+0.04%)
May 04, 2015 37.83 38.05 37.76 38.03 1,887,980 +0.21(+0.55%)
May 01, 2015 37.89 38.01 37.47 37.82 1,821,593 +0.07(+0.18%)
Apr 30, 2015 37.44 37.81 37.32 37.76 2,932,226 +0.34(+0.92%)
Apr 29, 2015 37.40 37.61 37.13 37.41 3,304,681 -0.19(-0.51%)
Apr 28, 2015 37.90 37.94 37.03 37.61 7,222,066 -2.05(-5.16%)
Apr 27, 2015 40.28 40.32 39.54 39.65 2,152,826 -0.60(-1.50%)
Apr 24, 2015 39.89 40.28 39.72 40.25 1,361,762 +0.36(+0.90%)
Apr 23, 2015 40.30 40.35 39.85 39.89 1,114,515 -0.41(-1.02%)
Apr 22, 2015 39.89 40.32 39.74 40.31 1,480,170 +0.39(+0.99%)
Apr 21, 2015 40.05 40.11 39.77 39.91 1,255,160 +0.08(+0.19%)
Apr 20, 2015 39.67 39.99 39.56 39.84 1,003,975 +0.17(+0.42%)
Apr 17, 2015 39.81 39.85 39.48 39.67 1,212,732 -0.50(-1.25%)
Apr 16, 2015 40.13 40.31 39.80 40.17 962,446 +0.06(+0.15%)
Apr 15, 2015 39.35 40.35 39.24 40.11 3,457,345 +0.82(+2.09%)
Apr 14, 2015 39.45 39.68 39.04 39.29 1,544,347 -0.16(-0.40%)
Apr 13, 2015 39.63 40.07 39.41 39.45 2,140,240 -0.13(-0.32%)
Apr 10, 2015 38.16 39.62 38.07 39.58 2,942,429 +1.44(+3.78%)
Apr 09, 2015 38.10 38.23 37.87 38.13 775,640 +0.07(+0.18%)
Apr 08, 2015 38.15 38.15 37.80 38.07 1,057,020 -0.02(-0.04%)
Apr 07, 2015 38.03 38.28 37.87 38.08 1,160,223 -0.03(-0.07%)
Apr 06, 2015 37.76 38.25 37.41 38.11 1,441,088 +0.11(+0.29%)
Apr 02, 2015 37.82 38.00 38.00 38.00 757,215 +0.10(+0.27%)
Apr 01, 2015 37.68 38.16 37.68 37.90 1,447,551 +0.07(+0.18%)
Mar 31, 2015 37.43 37.84 37.13 37.83 1,987,353 +0.38(+1.01%)
Mar 30, 2015 37.10 37.53 37.00 37.45 1,104,730 +0.50(+1.36%)
Mar 27, 2015 37.14 37.21 36.84 36.95 857,820 -0.18(-0.50%)
Mar 26, 2015 36.89 37.14 36.73 37.14 1,151,536 +0.07(+0.18%)
Mar 25, 2015 37.50 37.60 37.03 37.07 1,231,979 -0.43(-1.14%)
Mar 24, 2015 37.90 37.97 37.40 37.50 1,030,597 -0.50(-1.32%)
Mar 23, 2015 37.99 38.36 37.85 38.00 1,254,745 +0.01(+0.02%)
Mar 20, 2015 37.90 38.03 37.69 37.99 2,102,885 +0.24(+0.64%)
Mar 19, 2015 37.64 37.90 37.49 37.75 1,979,903 +0.08(+0.20%)
Mar 18, 2015 37.87 38.02 37.37 37.67 1,682,113 -0.45(-1.19%)
Mar 17, 2015 37.43 38.15 37.32 38.13 1,717,805 +0.59(+1.56%)
Mar 16, 2015 37.82 37.97 37.28 37.54 1,410,238 -0.16(-0.42%)
Mar 13, 2015 37.58 37.74 37.42 37.70 1,413,300 -0.03(-0.09%)
Mar 12, 2015 37.66 37.88 37.52 37.73 1,302,876 +0.32(+0.85%)
Mar 11, 2015 37.30 37.73 36.92 37.41 1,877,367 +0.31(+0.84%)
Mar 10, 2015 37.75 37.84 37.09 37.10 2,610,026 -0.96(-2.53%)
Mar 09, 2015 38.23 38.44 38.04 38.07 1,923,146 -0.34(-0.90%)
Mar 06, 2015 38.59 39.27 38.33 38.41 1,212,620 -0.33(-0.84%)
Mar 05, 2015 38.79 38.79 38.44 38.74 879,740 -0.07(-0.17%)
Mar 04, 2015 39.07 39.16 39.16 38.80 1,360,710 -0.36(-0.92%)
Mar 03, 2015 38.81 39.18 38.81 39.16 1,310,121 +0.18(+0.47%)
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.