Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.99 38.99 38.32 38.51 41,214,732 -0.19(-0.50%)
Jun 29, 2015 39.28 39.45 38.69 38.70 39,069,756 -0.78(-1.97%)
Jun 26, 2015 39.81 40.36 39.27 39.47 57,140,860 -0.34(-0.85%)
Jun 25, 2015 40.15 40.17 39.68 39.81 23,626,498 +0.01(+0.03%)
Jun 24, 2015 39.83 40.33 39.73 39.80 40,004,852 -0.24(-0.60%)
Jun 23, 2015 40.23 40.36 39.79 40.04 29,692,720 -0.28(-0.69%)
Jun 22, 2015 40.41 40.75 40.26 40.32 23,295,476 +0.11(+0.28%)
Jun 19, 2015 40.81 40.84 40.11 40.21 73,195,184 -0.54(-1.33%)
Jun 18, 2015 40.31 40.82 40.27 40.75 37,445,644 +0.65(+1.63%)
Jun 17, 2015 39.88 40.18 39.56 40.09 32,911,454 +0.12(+0.31%)
Jun 16, 2015 39.55 40.33 39.51 39.97 31,038,324 +0.31(+0.78%)
Jun 15, 2015 39.64 39.81 39.28 39.66 38,129,440 -0.43(-1.08%)
Jun 12, 2015 40.31 40.52 40.03 40.09 27,439,116 -0.41(-1.01%)
Jun 11, 2015 40.69 40.92 40.23 40.50 31,355,292 -0.15(-0.36%)
Jun 10, 2015 39.94 40.84 39.85 40.65 32,582,850 +0.84(+2.10%)
Jun 09, 2015 39.91 40.07 39.65 39.81 27,983,764 -0.07(-0.17%)
Jun 08, 2015 40.38 40.49 39.83 39.88 25,363,386 -0.36(-0.89%)
Jun 05, 2015 40.39 40.57 39.98 40.24 29,167,166 -0.19(-0.47%)
Jun 04, 2015 40.81 41.13 40.29 40.43 31,811,246 -0.43(-1.05%)
Jun 03, 2015 41.31 41.63 40.83 40.86 32,106,660 -0.06(-0.15%)
Jun 02, 2015 40.93 41.30 40.66 40.92 24,648,826 -0.27(-0.66%)
Jun 01, 2015 41.04 41.66 40.66 41.19 33,064,300 +0.32(+0.79%)
May 29, 2015 41.37 41.49 40.63 40.87 41,873,156 -0.51(-1.24%)
May 28, 2015 41.43 41.88 41.33 41.38 22,110,484 -0.14(-0.34%)
May 27, 2015 40.83 41.66 40.66 41.52 31,342,308 +0.89(+2.19%)
May 26, 2015 40.84 40.89 40.28 40.63 33,917,592 -0.27(-0.66%)
May 22, 2015 41.25 40.90 40.90 40.90 29,491,094 -0.45(-1.10%)
May 21, 2015 41.24 41.51 41.00 41.36 25,694,030 -0.14(-0.34%)
May 20, 2015 41.33 41.80 41.23 41.50 28,719,230 +0.00(+0.00%)
May 19, 2015 41.48 41.70 41.15 41.50 32,763,116 -0.10(-0.25%)
May 18, 2015 41.58 41.78 41.26 41.60 27,846,876 -0.25(-0.59%)
May 15, 2015 42.35 42.37 41.64 41.85 33,054,990 -0.37(-0.87%)
May 14, 2015 41.62 42.30 41.62 42.22 38,060,260 +0.95(+2.30%)
May 13, 2015 41.76 41.87 41.22 41.27 39,449,964 +0.24(+0.58%)
May 12, 2015 40.60 41.32 40.22 41.03 34,537,904 -0.02(-0.04%)
May 11, 2015 41.20 41.51 41.05 41.05 28,400,402 -0.33(-0.80%)
May 08, 2015 41.20 41.58 41.18 41.38 40,812,740 +0.91(+2.25%)
May 07, 2015 40.09 40.80 40.00 40.47 38,050,812 +0.36(+0.91%)
May 06, 2015 41.22 41.39 39.88 40.10 60,508,200 -1.14(-2.77%)
May 05, 2015 41.44 41.73 40.99 41.25 58,127,928 -0.55(-1.33%)
May 04, 2015 41.91 42.35 41.75 41.80 39,267,888 -0.36(-0.85%)
May 01, 2015 42.10 42.35 41.94 42.16 44,935,484 +0.01(+0.03%)
Apr 30, 2015 42.20 42.93 42.11 42.15 74,691,200 -0.36(-0.86%)
Apr 29, 2015 42.22 42.73 42.03 42.51 55,152,516 -0.08(-0.19%)
Apr 28, 2015 41.40 42.64 41.33 42.59 70,079,024 +0.97(+2.34%)
Apr 27, 2015 40.93 41.71 40.92 41.62 68,352,272 +0.14(+0.33%)
Apr 24, 2015 39.57 41.71 39.56 41.48 151,103,488 +3.93(+10.45%)
Apr 23, 2015 37.16 37.79 37.09 37.55 53,382,124 +0.31(+0.83%)
Apr 22, 2015 36.97 37.37 36.87 37.25 28,923,004 +0.30(+0.82%)
Apr 21, 2015 37.26 37.39 36.85 36.94 30,020,660 -0.23(-0.63%)
Apr 20, 2015 36.16 37.41 36.12 37.18 53,152,168 +1.12(+3.10%)
Apr 17, 2015 36.11 36.17 35.67 36.06 48,917,256 -0.47(-1.29%)
Apr 16, 2015 36.35 36.69 36.24 36.53 25,977,178 -0.08(-0.23%)
Apr 15, 2015 36.19 36.79 36.12 36.61 31,555,010 +0.52(+1.45%)
Apr 14, 2015 36.22 36.42 35.87 36.09 27,977,578 -0.10(-0.26%)
Apr 13, 2015 35.87 36.45 35.87 36.19 34,940,692 +0.03(+0.10%)
Apr 10, 2015 36.07 36.35 35.88 36.15 32,338,684 +0.21(+0.58%)
Apr 09, 2015 35.74 36.06 35.74 35.94 29,685,628 +0.05(+0.14%)
Apr 08, 2015 35.93 36.13 35.56 35.89 28,563,468 -0.10(-0.26%)
Apr 07, 2015 36.06 36.32 35.80 35.99 33,247,118 -0.01(-0.04%)
Apr 06, 2015 34.96 36.20 34.82 36.00 45,265,740 +1.09(+3.11%)
Apr 02, 2015 35.23 34.91 34.91 34.91 43,262,304 -0.37(-1.06%)
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.