Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.50 38.50 38.22 38.33 2,413,018 +0.52(+1.37%)
Jun 29, 2015 38.26 38.26 37.80 37.81 2,996,448 -0.93(-2.39%)
Jun 26, 2015 38.76 38.88 38.66 38.73 2,144,205 -0.28(-0.72%)
Jun 25, 2015 39.28 39.29 39.01 39.01 2,376,329 -0.16(-0.41%)
Jun 24, 2015 39.38 39.44 39.17 39.17 6,921,195 -0.26(-0.66%)
Jun 23, 2015 39.30 39.44 39.20 39.44 2,313,673 +0.39(+0.99%)
Jun 22, 2015 39.20 39.22 39.05 39.05 2,468,438 +0.45(+1.17%)
Jun 19, 2015 38.72 38.83 38.59 38.60 1,639,332 -0.29(-0.75%)
Jun 18, 2015 38.84 39.01 38.75 38.89 2,159,527 +0.40(+1.03%)
Jun 17, 2015 38.28 38.67 38.07 38.49 2,466,649 +0.24(+0.62%)
Jun 16, 2015 38.15 38.31 38.08 38.26 1,453,892 -0.02(-0.06%)
Jun 15, 2015 38.23 38.29 38.13 38.28 2,099,945 -0.40(-1.02%)
Jun 12, 2015 38.65 38.76 38.54 38.68 1,704,203 -0.03(-0.08%)
Jun 11, 2015 38.73 38.74 38.56 38.71 1,657,163 -0.09(-0.22%)
Jun 10, 2015 38.68 38.86 38.63 38.80 1,837,434 +0.48(+1.26%)
Jun 09, 2015 38.39 38.42 38.27 38.31 2,456,887 -0.27(-0.71%)
Jun 08, 2015 38.64 38.65 38.53 38.59 2,907,424 +0.02(+0.05%)
Jun 05, 2015 38.52 38.73 38.40 38.57 2,619,575 -0.22(-0.57%)
Jun 04, 2015 39.05 39.10 38.75 38.79 2,709,787 -0.56(-1.43%)
Jun 03, 2015 39.35 39.44 39.24 39.35 2,791,346 -0.18(-0.46%)
Jun 02, 2015 39.36 39.68 39.29 39.53 2,005,078 +0.12(+0.30%)
Jun 01, 2015 39.54 39.61 39.29 39.41 2,127,827 -0.08(-0.20%)
May 29, 2015 39.89 39.89 39.49 39.49 4,096,025 -0.39(-0.97%)
May 28, 2015 39.76 39.92 39.68 39.88 2,010,094 -0.51(-1.25%)
May 27, 2015 40.09 40.42 40.02 40.38 1,468,918 +0.06(+0.14%)
May 26, 2015 40.74 40.74 40.25 40.33 2,044,261 -0.61(-1.49%)
May 22, 2015 41.02 40.94 40.94 40.94 2,077,626 +0.11(+0.27%)
May 21, 2015 40.69 40.84 40.60 40.83 1,362,832 -0.13(-0.31%)
May 20, 2015 40.90 41.06 40.78 40.95 1,567,154 +0.00(+0.00%)
May 19, 2015 40.99 41.04 40.90 40.95 1,119,057 +0.07(+0.17%)
May 18, 2015 41.08 41.08 40.87 40.88 1,483,227 -0.36(-0.86%)
May 15, 2015 40.94 41.24 40.85 41.24 1,666,985 +0.26(+0.64%)
May 14, 2015 40.81 41.02 40.78 40.98 1,079,790 +0.44(+1.09%)
May 13, 2015 40.81 40.84 40.52 40.53 2,151,980 +0.12(+0.29%)
May 12, 2015 40.27 40.53 40.20 40.42 3,168,223 -0.08(-0.20%)
May 11, 2015 40.86 40.91 40.49 40.50 1,746,149 -0.41(-1.01%)
May 08, 2015 40.76 41.06 40.73 40.91 1,573,836 +0.55(+1.37%)
May 07, 2015 40.27 40.38 40.13 40.35 2,914,975 -0.13(-0.31%)
May 06, 2015 40.99 41.02 40.39 40.48 2,170,885 -0.48(-1.18%)
May 05, 2015 41.20 41.21 40.93 40.96 2,113,865 -0.40(-0.97%)
May 04, 2015 41.16 41.40 41.16 41.36 2,229,368 +0.22(+0.54%)
May 01, 2015 41.03 41.23 40.91 41.14 2,209,708 +0.16(+0.39%)
Apr 30, 2015 41.15 41.16 40.91 40.99 6,742,893 -0.49(-1.19%)
Apr 29, 2015 41.53 41.65 41.38 41.48 4,450,428 -0.47(-1.12%)
Apr 28, 2015 41.89 42.04 41.78 41.95 4,877,151 +0.13(+0.32%)
Apr 27, 2015 41.86 41.94 41.80 41.82 5,433,002 +0.16(+0.38%)
Apr 24, 2015 41.85 41.85 41.61 41.66 1,394,586 +0.10(+0.25%)
Apr 23, 2015 41.14 41.65 41.14 41.55 2,016,487 +0.32(+0.77%)
Apr 22, 2015 41.10 41.31 41.01 41.24 2,074,403 +0.40(+0.97%)
Apr 21, 2015 40.61 41.02 40.82 40.84 1,773,744 +0.24(+0.58%)
Apr 20, 2015 40.60 40.72 40.58 40.61 2,175,988 +0.00(+0.00%)
Apr 17, 2015 40.72 41.00 40.36 40.61 11,826,359 -0.81(-1.95%)
Apr 16, 2015 41.24 41.57 41.12 41.41 1,706,685 +0.39(+0.94%)
Apr 15, 2015 40.76 41.05 40.70 41.02 2,326,925 +0.21(+0.50%)
Apr 14, 2015 40.69 40.88 40.55 40.82 2,090,520 +0.18(+0.45%)
Apr 13, 2015 40.91 41.05 40.62 40.64 1,777,483 -0.18(-0.45%)
Apr 10, 2015 40.76 40.84 40.61 40.82 1,588,269 +0.03(+0.08%)
Apr 09, 2015 40.65 40.81 40.50 40.79 1,784,358 +0.40(+0.98%)
Apr 08, 2015 40.47 40.52 40.19 40.39 2,360,061 +0.81(+2.06%)
Apr 07, 2015 39.72 39.79 39.57 39.58 1,550,577 -0.20(-0.50%)
Apr 06, 2015 39.63 39.97 39.55 39.78 1,178,660 +0.52(+1.33%)
Apr 02, 2015 39.06 39.25 39.25 39.25 2,759,628 +0.51(+1.33%)
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.