Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 37.44 37.81 37.32 37.76 2,932,226 +0.34(+0.92%)
Apr 29, 2015 37.40 37.61 37.13 37.41 3,304,681 -0.19(-0.51%)
Apr 28, 2015 37.90 37.94 37.03 37.61 7,222,066 -2.05(-5.16%)
Apr 27, 2015 40.28 40.32 39.54 39.65 2,152,826 -0.60(-1.50%)
Apr 24, 2015 39.89 40.28 39.72 40.25 1,361,762 +0.36(+0.90%)
Apr 23, 2015 40.30 40.35 39.85 39.89 1,114,515 -0.41(-1.02%)
Apr 22, 2015 39.89 40.32 39.74 40.31 1,480,170 +0.39(+0.99%)
Apr 21, 2015 40.05 40.11 39.77 39.91 1,255,160 +0.08(+0.19%)
Apr 20, 2015 39.67 39.99 39.56 39.84 1,003,975 +0.17(+0.42%)
Apr 17, 2015 39.81 39.85 39.48 39.67 1,212,732 -0.50(-1.25%)
Apr 16, 2015 40.13 40.31 39.80 40.17 962,446 +0.06(+0.15%)
Apr 15, 2015 39.35 40.35 39.24 40.11 3,457,345 +0.82(+2.09%)
Apr 14, 2015 39.45 39.68 39.04 39.29 1,544,347 -0.16(-0.40%)
Apr 13, 2015 39.63 40.07 39.41 39.45 2,140,240 -0.13(-0.32%)
Apr 10, 2015 38.16 39.62 38.07 39.58 2,942,429 +1.44(+3.78%)
Apr 09, 2015 38.10 38.23 37.87 38.13 775,640 +0.07(+0.18%)
Apr 08, 2015 38.15 38.15 37.80 38.07 1,057,020 -0.02(-0.04%)
Apr 07, 2015 38.03 38.28 37.87 38.08 1,160,223 -0.03(-0.07%)
Apr 06, 2015 37.76 38.25 37.41 38.11 1,441,088 +0.11(+0.29%)
Apr 02, 2015 37.82 38.00 38.00 38.00 757,215 +0.10(+0.27%)
Apr 01, 2015 37.68 38.16 37.68 37.90 1,447,551 +0.07(+0.18%)
Mar 31, 2015 37.43 37.84 37.13 37.83 1,987,353 +0.38(+1.01%)
Mar 30, 2015 37.10 37.53 37.00 37.45 1,104,730 +0.50(+1.36%)
Mar 27, 2015 37.14 37.21 36.84 36.95 857,820 -0.18(-0.50%)
Mar 26, 2015 36.89 37.14 36.73 37.14 1,151,536 +0.07(+0.18%)
Mar 25, 2015 37.50 37.60 37.03 37.07 1,231,979 -0.43(-1.14%)
Mar 24, 2015 37.90 37.97 37.40 37.50 1,030,597 -0.50(-1.32%)
Mar 23, 2015 37.99 38.36 37.85 38.00 1,254,745 +0.01(+0.02%)
Mar 20, 2015 37.90 38.03 37.69 37.99 2,102,885 +0.24(+0.64%)
Mar 19, 2015 37.64 37.90 37.49 37.75 1,979,903 +0.08(+0.20%)
Mar 18, 2015 37.87 38.02 37.37 37.67 1,682,113 -0.45(-1.19%)
Mar 17, 2015 37.43 38.15 37.32 38.13 1,717,805 +0.59(+1.56%)
Mar 16, 2015 37.82 37.97 37.28 37.54 1,410,238 -0.16(-0.42%)
Mar 13, 2015 37.58 37.74 37.42 37.70 1,413,300 -0.03(-0.09%)
Mar 12, 2015 37.66 37.88 37.52 37.73 1,302,876 +0.32(+0.85%)
Mar 11, 2015 37.30 37.73 36.92 37.41 1,877,367 +0.31(+0.84%)
Mar 10, 2015 37.75 37.84 37.09 37.10 2,610,026 -0.96(-2.53%)
Mar 09, 2015 38.23 38.44 38.04 38.07 1,923,146 -0.34(-0.90%)
Mar 06, 2015 38.59 39.27 38.33 38.41 1,212,620 -0.33(-0.84%)
Mar 05, 2015 38.79 38.79 38.44 38.74 879,740 -0.07(-0.17%)
Mar 04, 2015 39.07 39.16 39.16 38.80 1,360,710 -0.36(-0.92%)
Mar 03, 2015 38.81 39.18 38.81 39.16 1,310,121 +0.18(+0.47%)
Mar 02, 2015 38.78 39.01 38.54 38.98 1,535,476 +0.20(+0.52%)
Feb 27, 2015 38.68 38.81 38.53 38.78 1,284,633 +0.01(+0.02%)
Feb 26, 2015 38.75 38.91 38.56 38.77 1,001,998 +0.00(+0.00%)
Feb 25, 2015 38.85 38.90 38.54 38.77 744,353 -0.04(-0.11%)
Feb 24, 2015 38.75 39.18 38.66 38.81 1,108,860 +0.13(+0.35%)
Feb 23, 2015 38.90 38.90 38.54 38.68 803,692 -0.31(-0.80%)
Feb 20, 2015 38.44 39.06 38.21 38.99 1,197,260 +0.52(+1.35%)
Feb 19, 2015 38.23 38.55 38.03 38.47 887,992 +0.03(+0.07%)
Feb 18, 2015 38.83 38.83 38.33 38.44 1,230,957 -0.49(-1.27%)
Feb 17, 2015 38.58 38.94 38.41 38.94 894,241 +0.23(+0.58%)
Feb 13, 2015 39.10 38.71 38.71 38.71 1,320,982 -0.30(-0.77%)
Feb 12, 2015 38.69 39.19 38.64 39.01 2,014,373 +0.60(+1.57%)
Feb 11, 2015 38.28 38.64 38.17 38.41 1,975,543 +0.12(+0.31%)
Feb 10, 2015 38.54 38.63 38.07 38.29 1,915,802 -0.07(-0.17%)
Feb 09, 2015 38.19 38.43 38.03 38.36 1,477,399 -0.04(-0.11%)
Feb 06, 2015 38.44 39.27 38.29 38.40 2,725,756 +0.17(+0.44%)
Feb 05, 2015 38.03 38.42 37.87 38.23 1,402,581 +0.28(+0.73%)
Feb 04, 2015 37.84 38.43 37.80 37.96 2,043,647 -0.25(-0.66%)
Feb 03, 2015 37.42 38.43 37.41 38.21 3,926,907 +1.08(+2.90%)
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.