Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.24 36.43 35.79 35.87 1,491,272 -0.48(-1.31%)
May 28, 2015 36.28 36.45 35.84 36.35 1,532,356 -0.30(-0.81%)
May 27, 2015 36.02 36.82 35.96 36.65 3,333,252 +0.60(+1.68%)
May 26, 2015 36.63 36.64 36.03 36.05 1,929,752 -1.26(-3.37%)
May 22, 2015 37.38 37.30 37.30 37.30 1,004,888 -0.57(-1.50%)
May 21, 2015 37.58 37.89 37.52 37.87 827,204 +0.39(+1.04%)
May 20, 2015 37.32 37.61 37.16 37.48 782,122 +0.31(+0.82%)
May 19, 2015 37.52 37.61 37.17 37.17 1,452,140 -0.31(-0.82%)
May 18, 2015 37.41 37.59 37.25 37.48 1,096,696 -0.57(-1.49%)
May 15, 2015 37.48 38.05 37.30 38.05 1,025,526 +0.09(+0.22%)
May 14, 2015 38.17 38.44 37.88 37.96 1,486,860 +0.21(+0.56%)
May 13, 2015 38.29 38.37 37.57 37.75 1,601,338 +0.21(+0.57%)
May 12, 2015 37.30 37.62 37.25 37.54 1,133,057 +0.04(+0.09%)
May 11, 2015 37.62 37.75 37.31 37.50 1,267,503 -0.70(-1.84%)
May 08, 2015 38.17 38.33 37.89 38.20 1,154,492 +0.80(+2.13%)
May 07, 2015 37.53 37.55 36.99 37.41 1,581,885 -0.88(-2.30%)
May 06, 2015 38.33 38.74 38.13 38.29 1,852,725 +0.53(+1.39%)
May 05, 2015 38.01 38.28 37.69 37.76 2,143,858 -0.43(-1.13%)
May 04, 2015 38.33 38.48 38.10 38.20 1,398,722 -0.40(-1.03%)
May 01, 2015 38.38 38.93 38.10 38.60 1,144,783 +0.16(+0.41%)
Apr 30, 2015 38.37 38.70 38.14 38.44 1,146,716 -0.01(-0.04%)
Apr 29, 2015 38.22 38.80 37.91 38.45 2,585,204 -0.26(-0.66%)
Apr 28, 2015 38.86 38.92 38.40 38.71 2,634,387 +0.90(+2.39%)
Apr 27, 2015 37.81 38.08 37.74 37.81 2,552,117 +0.95(+2.58%)
Apr 24, 2015 36.97 37.10 36.63 36.85 1,377,815 -0.32(-0.86%)
Apr 23, 2015 36.82 37.37 36.78 37.17 2,504,132 +0.22(+0.60%)
Apr 22, 2015 36.76 36.96 36.45 36.95 2,276,052 -0.16(-0.44%)
Apr 21, 2015 37.37 37.47 36.97 37.12 1,510,004 -0.27(-0.72%)
Apr 20, 2015 37.34 37.78 37.28 37.39 1,703,103 -0.14(-0.38%)
Apr 17, 2015 37.25 37.60 37.21 37.53 1,457,016 -0.27(-0.71%)
Apr 16, 2015 37.94 37.99 37.45 37.80 1,273,808 -0.11(-0.30%)
Apr 15, 2015 37.49 37.91 37.32 37.91 3,481,709 +0.96(+2.60%)
Apr 14, 2015 36.68 37.08 36.61 36.95 1,126,711 +0.65(+1.80%)
Apr 13, 2015 36.68 36.81 36.30 36.30 1,080,972 -0.23(-0.62%)
Apr 10, 2015 36.41 36.68 36.34 36.53 997,431 +0.10(+0.27%)
Apr 09, 2015 36.27 36.50 36.17 36.43 1,767,401 +0.35(+0.96%)
Apr 08, 2015 36.71 36.76 35.94 36.08 3,029,749 -0.30(-0.82%)
Apr 07, 2015 36.57 36.95 36.38 36.38 1,448,231 +0.34(+0.95%)
Apr 06, 2015 35.75 36.32 35.75 36.04 977,201 +0.50(+1.42%)
Apr 02, 2015 35.49 35.53 35.53 35.53 4,187,034 +0.18(+0.50%)
Apr 01, 2015 35.64 35.73 35.28 35.36 3,454,467 +0.07(+0.20%)
Mar 31, 2015 35.31 35.63 35.19 35.28 2,122,366 -0.77(-2.13%)
Mar 30, 2015 36.27 36.39 36.00 36.05 1,271,698 -0.06(-0.16%)
Mar 27, 2015 35.63 36.17 35.43 36.11 3,473,394 +0.06(+0.18%)
Mar 26, 2015 36.21 36.34 35.68 36.05 2,723,717 -0.15(-0.41%)
Mar 25, 2015 36.51 36.58 36.04 36.19 3,299,709 -0.09(-0.25%)
Mar 24, 2015 36.56 36.59 36.15 36.29 1,060,893 -0.09(-0.23%)
Mar 23, 2015 36.52 36.63 36.22 36.37 1,640,689 +0.38(+1.07%)
Mar 20, 2015 35.69 36.49 35.53 35.99 2,893,457 +1.33(+3.83%)
Mar 19, 2015 34.60 34.79 34.38 34.66 1,050,369 -0.39(-1.11%)
Mar 18, 2015 34.08 35.22 33.91 35.05 2,026,770 +1.40(+4.16%)
Mar 17, 2015 33.60 33.77 33.48 33.65 1,544,343 +0.39(+1.16%)
Mar 16, 2015 32.89 33.27 32.78 33.27 1,278,029 +0.22(+0.68%)
Mar 13, 2015 33.17 33.23 32.66 33.04 2,226,891 -0.76(-2.24%)
Mar 12, 2015 34.18 34.23 33.68 33.80 1,544,778 +0.16(+0.48%)
Mar 11, 2015 33.79 33.89 33.38 33.64 3,913,923 -0.34(-0.99%)
Mar 10, 2015 34.32 34.44 33.97 33.97 3,254,233 -1.35(-3.83%)
Mar 09, 2015 35.53 35.66 35.33 35.33 1,604,881 -0.25(-0.69%)
Mar 06, 2015 35.91 36.03 35.56 35.57 1,608,783 -0.98(-2.68%)
Mar 05, 2015 36.94 36.96 36.52 36.55 1,326,358 -0.46(-1.23%)
Mar 04, 2015 36.83 37.01 36.56 37.01 1,091,211 -0.19(-0.51%)
Mar 03, 2015 36.73 37.18 36.64 37.20 1,358,017 +0.17(+0.45%)
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.