Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.34 37.58 36.97 37.23 227,722 -0.04(-0.11%)
May 28, 2015 37.39 37.75 37.09 37.27 184,962 -0.14(-0.37%)
May 27, 2015 36.54 37.42 36.52 37.41 213,056 +1.16(+3.20%)
May 26, 2015 36.10 36.32 35.86 36.25 138,870 -0.07(-0.19%)
May 22, 2015 36.01 36.32 36.32 36.32 222,300 +0.31(+0.86%)
May 21, 2015 35.93 36.20 35.80 36.01 189,241 +0.22(+0.61%)
May 20, 2015 35.75 36.38 35.58 35.79 613,798 -0.02(-0.06%)
May 19, 2015 36.14 36.30 35.47 35.81 348,512 -0.42(-1.16%)
May 18, 2015 35.77 36.36 35.63 36.23 105,874 +0.23(+0.64%)
May 15, 2015 35.63 36.31 35.24 36.00 594,241 +0.48(+1.35%)
May 14, 2015 35.30 35.72 34.91 35.52 100,758 +0.33(+0.94%)
May 13, 2015 35.49 35.84 35.06 35.19 77,811 -0.21(-0.59%)
May 12, 2015 35.54 35.74 34.92 35.40 97,763 -0.32(-0.90%)
May 11, 2015 35.61 36.11 35.41 35.72 148,871 +0.03(+0.08%)
May 08, 2015 35.91 36.12 35.50 35.69 316,967 +0.34(+0.96%)
May 07, 2015 35.65 36.10 35.28 35.35 187,250 -0.51(-1.42%)
May 06, 2015 36.13 36.34 35.17 35.86 175,066 -0.11(-0.31%)
May 05, 2015 37.26 37.62 35.79 35.97 375,734 -1.40(-3.75%)
May 04, 2015 37.43 38.17 37.13 37.37 307,903 +0.15(+0.40%)
May 01, 2015 36.35 37.50 36.35 37.22 222,350 +0.95(+2.62%)
Apr 30, 2015 36.49 36.68 36.00 36.27 218,766 -0.25(-0.68%)
Apr 29, 2015 36.82 36.92 35.98 36.52 213,585 -0.72(-1.93%)
Apr 28, 2015 37.76 37.92 37.03 37.24 195,058 -0.72(-1.90%)
Apr 27, 2015 38.24 38.55 37.70 37.96 204,781 -0.05(-0.13%)
Apr 24, 2015 37.91 38.04 37.54 38.01 137,475 +0.21(+0.56%)
Apr 23, 2015 37.82 38.07 37.49 37.80 103,515 +0.01(+0.03%)
Apr 22, 2015 37.62 38.00 37.47 37.79 191,342 +0.25(+0.67%)
Apr 21, 2015 37.37 38.07 37.33 37.54 227,017 +0.20(+0.54%)
Apr 20, 2015 36.97 37.42 36.74 37.34 349,179 +0.46(+1.25%)
Apr 17, 2015 36.95 37.13 36.65 36.88 253,347 -0.15(-0.41%)
Apr 16, 2015 36.76 37.15 36.61 37.03 69,763 +0.08(+0.22%)
Apr 15, 2015 36.95 37.33 36.90 36.95 133,890 -0.02(-0.05%)
Apr 14, 2015 36.55 37.19 36.55 36.97 242,837 +0.42(+1.15%)
Apr 13, 2015 36.07 36.81 36.07 36.55 119,005 +0.05(+0.14%)
Apr 10, 2015 36.86 37.16 36.28 36.50 84,618 -0.25(-0.68%)
Apr 09, 2015 38.15 38.15 36.64 36.75 142,012 -0.97(-2.57%)
Apr 08, 2015 37.21 37.78 37.07 37.72 144,695 +0.49(+1.32%)
Apr 07, 2015 37.55 37.76 36.85 37.23 293,933 -0.55(-1.46%)
Apr 06, 2015 37.37 38.10 37.20 37.78 202,275 +0.72(+1.94%)
Apr 02, 2015 36.69 37.06 37.06 37.06 143,700 +0.36(+0.98%)
Apr 01, 2015 36.36 37.01 36.21 36.70 432,854 +0.29(+0.80%)
Mar 31, 2015 36.63 37.12 36.20 36.41 344,334 -0.41(-1.11%)
Mar 30, 2015 37.22 37.32 36.42 36.82 303,644 -0.33(-0.89%)
Mar 27, 2015 37.12 37.52 36.87 37.15 186,185 +0.42(+1.14%)
Mar 26, 2015 36.60 37.01 36.38 36.73 132,911 -0.07(-0.19%)
Mar 25, 2015 37.74 37.95 36.62 36.80 199,662 -0.83(-2.21%)
Mar 24, 2015 37.69 38.21 37.31 37.63 225,773 -0.23(-0.61%)
Mar 23, 2015 37.34 37.89 37.07 37.86 149,968 +0.42(+1.12%)
Mar 20, 2015 36.35 37.58 36.23 37.44 312,361 +1.27(+3.51%)
Mar 19, 2015 35.95 36.69 35.95 36.17 162,207 -0.03(-0.08%)
Mar 18, 2015 35.84 36.42 35.35 36.20 285,042 +0.15(+0.42%)
Mar 17, 2015 36.01 36.13 35.78 36.05 205,817 +0.08(+0.22%)
Mar 16, 2015 36.04 36.38 35.80 35.97 103,267 +0.05(+0.14%)
Mar 13, 2015 35.75 36.15 35.49 35.92 185,858 +0.18(+0.50%)
Mar 12, 2015 35.28 36.04 35.28 35.74 215,112 +0.48(+1.36%)
Mar 11, 2015 34.75 35.46 34.62 35.26 231,013 +0.46(+1.32%)
Mar 10, 2015 34.63 35.12 34.29 34.80 314,141 -0.07(-0.20%)
Mar 09, 2015 34.30 35.05 34.00 34.87 339,942 +0.53(+1.54%)
Mar 06, 2015 36.25 36.43 34.32 34.34 620,892 -1.92(-5.30%)
Mar 05, 2015 36.51 36.74 36.04 36.26 341,301 -0.04(-0.11%)
Mar 04, 2015 36.40 36.60 36.54 36.30 298,282 -0.24(-0.66%)
Mar 03, 2015 36.34 36.75 35.82 36.54 422,056 +0.12(+0.33%)
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.