Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.55 36.29 35.07 36.12 2,913,421 +1.28(+3.67%)
Jun 29, 2015 35.92 36.26 34.83 34.84 3,675,732 -1.63(-4.47%)
Jun 26, 2015 37.48 37.67 36.40 36.47 4,656,256 -1.16(-3.08%)
Jun 25, 2015 38.12 38.34 37.62 37.63 2,688,553 -0.34(-0.90%)
Jun 24, 2015 37.84 38.64 37.76 37.97 1,537,342 +0.02(+0.05%)
Jun 23, 2015 37.05 38.03 37.03 37.95 2,329,589 +0.78(+2.10%)
Jun 22, 2015 36.88 37.35 36.51 37.17 1,623,758 +0.41(+1.12%)
Jun 19, 2015 37.06 37.48 36.39 36.76 3,770,912 -0.62(-1.66%)
Jun 18, 2015 37.43 38.07 37.21 37.38 2,573,342 +0.48(+1.30%)
Jun 17, 2015 37.80 38.00 36.85 36.90 2,507,564 -0.50(-1.34%)
Jun 16, 2015 36.36 37.42 36.30 37.40 1,907,476 +1.03(+2.83%)
Jun 15, 2015 36.29 36.73 36.08 36.37 2,167,335 -0.30(-0.82%)
Jun 12, 2015 37.07 37.32 36.60 36.67 2,151,246 -0.77(-2.06%)
Jun 11, 2015 38.05 38.29 37.42 37.44 1,354,624 -0.48(-1.27%)
Jun 10, 2015 37.94 38.27 37.40 37.92 1,721,204 +0.66(+1.77%)
Jun 09, 2015 37.54 38.16 37.23 37.26 2,411,034 +0.31(+0.84%)
Jun 08, 2015 37.06 37.50 36.72 36.95 2,538,610 -0.35(-0.94%)
Jun 05, 2015 35.77 37.71 35.70 37.30 2,359,197 +1.15(+3.18%)
Jun 04, 2015 36.01 36.33 35.48 36.15 2,152,228 -0.11(-0.30%)
Jun 03, 2015 37.19 37.71 36.20 36.26 2,266,226 -1.11(-2.97%)
Jun 02, 2015 37.64 38.08 37.21 37.37 2,723,727 +0.04(+0.11%)
Jun 01, 2015 37.88 37.88 37.04 37.33 3,453,595 -0.48(-1.27%)
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 36.85 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 37.49 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%)
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.