Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.23 40.08 39.17 39.84 6,513,639 +0.81(+2.07%)
Jun 29, 2015 39.18 39.53 39.02 39.03 5,814,556 -0.55(-1.40%)
Jun 26, 2015 39.53 40.08 39.30 39.59 10,950,427 +0.29(+0.74%)
Jun 25, 2015 38.63 39.48 38.49 39.30 8,376,790 +0.82(+2.14%)
Jun 24, 2015 38.60 38.74 38.41 38.47 5,262,384 -0.03(-0.07%)
Jun 23, 2015 38.27 38.56 38.21 38.50 3,986,361 +0.24(+0.62%)
Jun 22, 2015 38.21 38.32 38.04 38.26 3,491,627 +0.13(+0.33%)
Jun 19, 2015 38.15 38.39 38.13 38.13 5,206,403 -0.16(-0.42%)
Jun 18, 2015 38.22 38.44 38.11 38.29 3,868,499 +0.14(+0.36%)
Jun 17, 2015 38.01 38.20 37.69 38.16 4,199,205 +0.23(+0.61%)
Jun 16, 2015 37.84 38.05 37.75 37.93 2,917,331 +0.13(+0.34%)
Jun 15, 2015 37.63 38.06 37.44 37.80 3,575,233 -0.08(-0.20%)
Jun 12, 2015 38.02 38.26 37.77 37.88 3,460,107 -0.26(-0.69%)
Jun 11, 2015 37.94 38.23 37.91 38.14 3,502,877 +0.20(+0.54%)
Jun 10, 2015 37.61 38.05 37.49 37.94 3,712,836 +0.58(+1.55%)
Jun 09, 2015 37.42 37.62 37.26 37.36 2,666,532 -0.09(-0.23%)
Jun 08, 2015 37.63 37.72 37.44 37.44 2,685,185 -0.24(-0.63%)
Jun 05, 2015 37.72 37.95 37.64 37.68 2,765,911 -0.23(-0.61%)
Jun 04, 2015 38.35 38.40 37.87 37.91 3,663,381 -0.71(-1.83%)
Jun 03, 2015 38.64 38.80 38.35 38.62 2,985,521 +0.12(+0.31%)
Jun 02, 2015 38.33 38.69 38.27 38.50 3,906,358 +0.16(+0.41%)
Jun 01, 2015 38.80 38.88 38.15 38.34 4,966,104 -0.41(-1.07%)
May 29, 2015 39.36 39.44 38.70 38.76 5,926,721 -0.57(-1.46%)
May 28, 2015 39.28 39.42 39.09 39.33 4,011,366 -0.05(-0.13%)
May 27, 2015 39.30 39.47 39.14 39.38 4,539,870 +0.10(+0.26%)
May 26, 2015 39.52 39.68 39.21 39.28 4,854,488 -0.47(-1.19%)
May 22, 2015 40.12 39.75 39.75 39.75 5,281,456 -0.34(-0.84%)
May 21, 2015 40.00 40.30 39.81 40.09 5,801,537 +0.13(+0.32%)
May 20, 2015 39.41 39.99 39.24 39.96 6,162,980 +0.57(+1.46%)
May 19, 2015 39.53 39.57 39.08 39.39 4,218,395 -0.07(-0.17%)
May 18, 2015 39.45 39.53 39.33 39.46 4,877,601 +0.05(+0.13%)
May 15, 2015 38.81 39.41 38.54 39.41 5,288,514 +0.90(+2.33%)
May 14, 2015 38.49 38.57 38.14 38.51 3,770,850 +0.12(+0.31%)
May 13, 2015 37.96 38.53 37.77 38.39 6,150,775 +0.49(+1.29%)
May 12, 2015 37.83 37.94 37.55 37.90 3,622,736 -0.14(-0.36%)
May 11, 2015 38.36 38.52 38.00 38.04 3,552,842 -0.39(-1.01%)
May 08, 2015 37.99 38.60 37.93 38.43 5,575,383 +0.82(+2.18%)
May 07, 2015 37.38 37.66 37.19 37.61 10,659,402 +0.13(+0.34%)
May 06, 2015 37.53 37.75 37.26 37.48 6,248,059 +0.19(+0.52%)
May 05, 2015 37.80 38.17 37.22 37.28 5,721,538 -0.46(-1.23%)
May 04, 2015 38.01 38.19 37.74 37.75 5,211,434 -0.27(-0.71%)
May 01, 2015 37.65 38.38 37.56 38.02 8,385,063 +0.83(+2.23%)
Apr 30, 2015 37.30 37.48 36.63 37.19 7,537,537 -0.03(-0.07%)
Apr 29, 2015 37.36 37.52 37.16 37.22 6,685,796 -0.23(-0.61%)
Apr 28, 2015 37.61 37.94 37.44 37.45 4,452,434 -0.25(-0.67%)
Apr 27, 2015 38.10 38.17 37.69 37.70 4,544,678 -0.33(-0.87%)
Apr 24, 2015 37.95 38.27 37.83 38.03 4,297,875 +0.09(+0.25%)
Apr 23, 2015 37.88 38.43 37.81 37.94 5,500,256 +0.19(+0.52%)
Apr 22, 2015 37.74 37.98 37.66 37.74 4,439,074 -0.03(-0.09%)
Apr 21, 2015 38.01 38.16 37.61 37.77 4,616,593 -0.26(-0.69%)
Apr 20, 2015 38.39 38.63 38.00 38.04 4,968,529 -0.27(-0.71%)
Apr 17, 2015 38.81 38.95 38.28 38.31 5,302,983 -0.59(-1.52%)
Apr 16, 2015 38.84 39.15 38.65 38.90 3,697,092 +0.06(+0.15%)
Apr 15, 2015 38.77 38.93 38.59 38.84 4,143,840 +0.29(+0.75%)
Apr 14, 2015 38.72 38.76 38.33 38.55 2,690,368 -0.01(-0.02%)
Apr 13, 2015 38.70 39.01 38.48 38.56 3,026,316 -0.19(-0.50%)
Apr 10, 2015 38.97 39.22 38.75 38.76 2,683,215 -0.13(-0.33%)
Apr 09, 2015 38.97 39.10 38.81 38.88 2,730,983 +0.00(+0.00%)
Apr 08, 2015 38.88 39.30 38.68 38.88 4,089,586 +0.14(+0.35%)
Apr 07, 2015 38.78 39.15 38.72 38.75 2,578,201 -0.04(-0.11%)
Apr 06, 2015 38.67 38.91 38.43 38.79 3,451,764 +0.02(+0.04%)
Apr 02, 2015 38.48 38.77 38.77 38.77 2,902,067 +0.34(+0.88%)
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.