Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 38.37 38.37 37.85 38.24 2,458,592 -0.08(-0.21%)
May 28, 2015 38.49 38.62 38.16 38.32 1,108,266 -0.29(-0.75%)
May 27, 2015 38.51 38.66 38.22 38.61 1,904,690 +0.25(+0.65%)
May 26, 2015 38.23 38.45 37.93 38.36 1,629,089 +0.07(+0.18%)
May 22, 2015 38.21 38.29 38.29 38.29 1,137,200 +0.04(+0.10%)
May 21, 2015 38.64 38.76 37.99 38.25 1,633,743 -0.43(-1.11%)
May 20, 2015 38.80 39.00 38.51 38.68 1,097,410 -0.01(-0.03%)
May 19, 2015 38.74 38.87 38.53 38.69 1,316,070 -0.03(-0.08%)
May 18, 2015 38.43 38.81 38.35 38.72 1,241,019 +0.15(+0.39%)
May 15, 2015 38.67 38.72 38.37 38.57 1,265,542 +0.05(+0.13%)
May 14, 2015 37.93 38.55 37.67 38.52 2,622,694 +0.92(+2.45%)
May 13, 2015 37.57 37.88 37.27 37.60 1,893,386 +0.03(+0.08%)
May 12, 2015 38.04 38.04 37.36 37.57 1,647,395 -0.76(-1.98%)
May 11, 2015 37.43 38.53 37.38 38.33 3,682,306 +0.78(+2.08%)
May 08, 2015 37.58 37.90 37.46 37.55 1,763,441 +0.54(+1.46%)
May 07, 2015 36.92 37.20 36.71 37.01 2,021,346 +0.14(+0.38%)
May 06, 2015 37.29 37.48 36.52 36.87 1,645,759 -0.41(-1.10%)
May 05, 2015 38.31 38.34 37.26 37.28 1,796,706 -1.30(-3.37%)
May 04, 2015 38.58 38.79 38.22 38.58 1,018,232 +0.07(+0.18%)
May 01, 2015 38.64 38.73 38.28 38.51 968,924 +0.17(+0.44%)
Apr 30, 2015 38.55 38.85 38.08 38.34 2,097,369 -0.25(-0.65%)
Apr 29, 2015 39.00 39.77 37.95 38.59 2,325,173 -0.07(-0.18%)
Apr 28, 2015 38.42 38.75 38.24 38.66 1,484,434 +0.30(+0.78%)
Apr 27, 2015 38.62 38.94 38.30 38.36 1,367,234 -0.13(-0.34%)
Apr 24, 2015 38.33 38.71 38.27 38.49 1,165,860 +0.26(+0.68%)
Apr 23, 2015 38.17 38.31 37.93 38.23 1,520,390 -0.10(-0.26%)
Apr 22, 2015 38.39 38.55 38.10 38.33 1,422,680 +0.00(+0.00%)
Apr 21, 2015 38.65 38.67 38.28 38.33 896,353 -0.21(-0.54%)
Apr 20, 2015 38.58 38.67 38.37 38.54 912,601 +0.12(+0.31%)
Apr 17, 2015 38.59 38.71 38.10 38.42 1,268,956 -0.46(-1.18%)
Apr 16, 2015 38.13 38.95 38.09 38.88 1,391,088 +0.47(+1.22%)
Apr 15, 2015 38.52 38.64 38.31 38.41 970,008 +0.09(+0.23%)
Apr 14, 2015 38.61 38.84 38.23 38.32 796,673 -0.26(-0.67%)
Apr 13, 2015 38.49 38.85 38.35 38.58 851,043 +0.07(+0.18%)
Apr 10, 2015 38.81 39.05 38.39 38.51 790,907 -0.14(-0.36%)
Apr 09, 2015 38.34 38.79 38.27 38.65 1,150,234 +0.22(+0.57%)
Apr 08, 2015 38.49 38.66 38.07 38.43 1,700,929 +0.08(+0.21%)
Apr 07, 2015 38.83 38.89 38.34 38.35 1,258,721 -0.57(-1.46%)
Apr 06, 2015 38.80 39.03 38.73 38.92 1,293,440 +0.03(+0.08%)
Apr 02, 2015 38.79 38.89 38.89 38.89 2,410,000 +0.06(+0.15%)
Apr 01, 2015 38.81 39.00 38.37 38.83 2,367,674 +0.12(+0.31%)
Mar 31, 2015 36.89 38.99 36.71 38.71 5,689,124 +2.30(+6.32%)
Mar 30, 2015 36.16 36.51 36.06 36.41 977,723 +0.48(+1.34%)
Mar 27, 2015 35.68 35.97 35.54 35.93 1,107,175 +0.28(+0.79%)
Mar 26, 2015 35.37 35.82 35.49 35.65 1,141,405 +0.16(+0.45%)
Mar 25, 2015 36.12 36.19 35.48 35.49 1,160,964 -0.57(-1.58%)
Mar 24, 2015 36.44 36.49 36.04 36.06 908,175 -0.52(-1.42%)
Mar 23, 2015 36.77 36.87 36.58 36.58 1,770,701 -0.21(-0.57%)
Mar 20, 2015 35.85 36.85 35.85 36.79 3,055,457 +1.05(+2.94%)
Mar 19, 2015 35.74 35.91 35.54 35.74 1,225,053 -0.07(-0.20%)
Mar 18, 2015 34.86 36.08 34.70 35.81 1,771,248 +0.88(+2.52%)
Mar 17, 2015 34.85 35.02 34.66 34.93 1,226,294 -0.08(-0.23%)
Mar 16, 2015 34.74 35.04 34.71 35.01 1,689,836 +0.47(+1.36%)
Mar 13, 2015 34.94 35.20 34.42 34.54 1,796,477 -0.45(-1.29%)
Mar 12, 2015 34.35 35.01 34.34 34.99 1,177,475 +0.85(+2.49%)
Mar 11, 2015 34.16 34.37 33.97 34.14 1,018,715 +0.02(+0.06%)
Mar 10, 2015 34.65 34.88 34.11 34.12 1,533,625 -0.75(-2.15%)
Mar 09, 2015 34.70 34.97 34.65 34.87 1,333,458 +0.21(+0.61%)
Mar 06, 2015 34.40 34.80 34.32 34.66 3,895,435 +0.13(+0.38%)
Mar 05, 2015 34.32 34.69 34.06 34.53 2,647,439 +0.32(+0.94%)
Mar 04, 2015 34.43 34.48 34.19 34.21 1,264,415 -0.27(-0.78%)
Mar 03, 2015 34.64 34.66 34.46 34.48 1,319,732 -0.33(-0.95%)
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.