Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.66 37.88 36.69 36.73 3,749,979 -0.61(-1.64%)
Jun 29, 2015 37.85 37.98 37.13 37.35 2,579,992 -0.80(-2.11%)
Jun 26, 2015 37.81 38.28 37.58 38.15 3,148,779 +0.35(+0.92%)
Jun 25, 2015 37.95 38.20 37.77 37.80 4,690,530 -0.12(-0.32%)
Jun 24, 2015 37.73 38.42 37.71 37.92 3,645,350 +0.17(+0.44%)
Jun 23, 2015 37.73 38.01 37.53 37.76 9,807,212 +0.52(+1.39%)
Jun 22, 2015 37.38 38.44 36.91 37.24 14,990,305 -3.06(-7.60%)
Jun 19, 2015 40.71 41.02 40.21 40.30 6,501,247 -0.63(-1.54%)
Jun 18, 2015 40.62 41.18 40.53 40.93 4,488,844 +0.34(+0.84%)
Jun 17, 2015 40.20 40.73 40.00 40.59 2,196,332 +0.45(+1.11%)
Jun 16, 2015 39.67 40.18 39.53 40.14 2,182,558 +0.29(+0.72%)
Jun 15, 2015 38.95 39.97 38.86 39.86 1,956,774 +0.55(+1.41%)
Jun 12, 2015 39.43 39.60 39.16 39.30 2,663,567 -0.40(-1.01%)
Jun 11, 2015 39.94 40.16 39.55 39.70 1,287,965 -0.08(-0.21%)
Jun 10, 2015 40.12 40.20 39.77 39.79 1,730,655 +0.00(+0.00%)
Jun 09, 2015 40.00 40.39 39.76 39.79 2,431,455 -0.21(-0.53%)
Jun 08, 2015 40.07 40.51 39.88 40.00 2,896,533 -0.24(-0.58%)
Jun 05, 2015 40.09 40.74 39.83 40.24 3,677,669 +0.17(+0.42%)
Jun 04, 2015 41.02 41.18 40.05 40.07 3,674,882 -1.19(-2.89%)
Jun 03, 2015 42.47 42.48 41.12 41.26 2,451,152 -1.25(-2.94%)
Jun 02, 2015 42.22 42.55 41.97 42.51 2,871,524 +0.15(+0.36%)
Jun 01, 2015 42.34 42.82 42.06 42.36 2,785,732 -0.02(-0.05%)
May 29, 2015 42.39 42.58 42.17 42.38 1,896,019 -0.12(-0.29%)
May 28, 2015 42.79 42.97 42.19 42.50 1,917,109 -0.55(-1.27%)
May 27, 2015 43.26 43.37 42.80 43.05 2,510,968 -0.27(-0.61%)
May 26, 2015 43.72 43.83 43.21 43.32 3,222,436 -0.77(-1.75%)
May 22, 2015 43.89 44.09 44.09 44.09 2,338,187 -0.02(-0.05%)
May 21, 2015 44.27 44.47 43.88 44.11 2,187,548 +0.03(+0.07%)
May 20, 2015 43.94 44.16 43.65 44.08 2,222,558 +0.08(+0.17%)
May 19, 2015 44.29 44.52 43.84 44.01 5,612,070 -0.52(-1.16%)
May 18, 2015 44.35 44.85 44.03 44.52 6,329,692 +0.10(+0.22%)
May 15, 2015 43.90 45.08 43.49 44.42 9,326,300 +0.49(+1.10%)
May 14, 2015 43.47 44.16 43.46 43.94 14,739,516 -0.17(-0.40%)
May 13, 2015 44.20 45.06 42.54 44.11 44,542,184 +8.16(+22.70%)
May 12, 2015 36.16 36.32 35.76 35.95 797,987 -0.19(-0.52%)
May 11, 2015 36.88 36.88 35.95 36.14 1,526,763 -0.74(-2.00%)
May 08, 2015 36.75 37.10 36.58 36.88 1,876,081 +0.46(+1.27%)
May 07, 2015 36.21 36.75 35.46 36.41 2,551,933 +0.22(+0.61%)
May 06, 2015 37.06 37.17 35.92 36.19 1,686,742 -0.70(-1.89%)
May 05, 2015 37.54 37.90 36.15 36.89 3,878,443 -1.17(-3.07%)
May 04, 2015 38.07 38.45 37.95 38.06 1,415,921 +0.01(+0.02%)
May 01, 2015 37.35 38.21 37.35 38.05 2,114,510 +0.58(+1.56%)
Apr 30, 2015 38.03 38.24 37.43 37.47 1,515,456 -0.42(-1.10%)
Apr 29, 2015 37.48 38.37 37.45 37.88 3,793,517 +0.37(+0.99%)
Apr 28, 2015 37.66 37.71 37.41 37.51 1,491,100 -0.13(-0.34%)
Apr 27, 2015 38.35 38.35 37.31 37.64 2,003,154 -0.51(-1.33%)
Apr 24, 2015 38.35 38.66 38.07 38.15 1,841,380 -0.06(-0.16%)
Apr 23, 2015 38.01 38.30 37.75 38.21 1,925,237 +0.30(+0.80%)
Apr 22, 2015 38.10 38.51 37.68 37.91 1,505,012 -0.30(-0.77%)
Apr 21, 2015 38.24 38.59 38.07 38.20 1,233,562 +0.04(+0.10%)
Apr 20, 2015 38.71 39.18 38.01 38.17 986,733 -0.52(-1.35%)
Apr 17, 2015 39.05 39.05 38.67 38.69 3,081,417 -0.54(-1.37%)
Apr 16, 2015 38.54 39.27 38.27 39.23 1,965,738 +0.64(+1.67%)
Apr 15, 2015 37.98 38.70 37.98 38.58 1,796,917 +0.73(+1.92%)
Apr 14, 2015 37.57 38.64 37.21 37.85 2,015,235 +0.19(+0.50%)
Apr 13, 2015 36.97 37.66 36.90 37.66 1,981,731 +0.82(+2.22%)
Apr 10, 2015 36.45 36.97 36.39 36.85 1,573,636 +0.40(+1.10%)
Apr 09, 2015 36.44 36.82 36.19 36.44 890,848 +0.11(+0.31%)
Apr 08, 2015 36.41 36.78 36.24 36.33 657,060 +0.03(+0.08%)
Apr 07, 2015 36.39 36.76 36.22 36.30 2,141,938 +0.11(+0.29%)
Apr 06, 2015 36.84 36.84 35.99 36.19 2,343,441 -0.79(-2.13%)
Apr 02, 2015 37.07 36.98 36.98 36.98 1,544,727 -0.08(-0.23%)
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.