Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 36.96 37.40 36.72 37.27 853,711 +0.09(+0.25%)
Apr 29, 2015 37.00 37.43 36.68 37.18 662,399 -0.09(-0.25%)
Apr 28, 2015 37.65 37.74 37.04 37.27 2,099,177 -1.53(-3.96%)
Apr 27, 2015 39.44 39.56 38.40 38.80 142,855 -0.22(-0.58%)
Apr 24, 2015 38.80 39.22 38.73 39.03 136,041 +0.40(+1.04%)
Apr 23, 2015 37.03 38.68 36.87 38.63 151,590 +0.78(+2.07%)
Apr 22, 2015 38.30 38.31 37.83 37.84 96,278 -0.44(-1.15%)
Apr 21, 2015 38.32 38.56 38.05 38.28 96,023 +0.12(+0.32%)
Apr 20, 2015 37.71 38.37 37.71 38.16 123,978 +0.60(+1.59%)
Apr 17, 2015 37.88 38.00 37.20 37.56 230,331 -0.69(-1.80%)
Apr 16, 2015 38.27 38.80 37.98 38.25 358,361 -0.26(-0.68%)
Apr 15, 2015 38.91 38.93 38.48 38.52 165,502 -0.33(-0.84%)
Apr 14, 2015 39.34 39.36 38.66 38.84 198,158 -0.49(-1.24%)
Apr 13, 2015 39.22 39.42 39.15 39.33 180,612 +0.17(+0.44%)
Apr 10, 2015 39.22 39.41 38.98 39.16 164,916 +0.05(+0.12%)
Apr 09, 2015 38.99 39.12 38.60 39.11 197,673 +0.09(+0.24%)
Apr 08, 2015 38.01 39.04 37.99 39.02 161,446 +1.01(+2.65%)
Apr 07, 2015 39.07 39.18 37.73 38.01 223,184 -1.01(-2.58%)
Apr 06, 2015 39.08 39.52 38.86 39.02 136,292 -0.05(-0.14%)
Apr 02, 2015 38.46 39.08 39.08 39.08 282,523 +0.56(+1.45%)
Apr 01, 2015 37.70 38.57 37.70 38.52 462,923 +0.78(+2.07%)
Mar 31, 2015 37.91 38.22 37.45 37.73 269,612 -0.19(-0.51%)
Mar 30, 2015 37.98 38.28 37.60 37.93 263,169 +0.07(+0.18%)
Mar 27, 2015 37.74 38.33 37.60 37.86 195,829 -0.06(-0.16%)
Mar 26, 2015 37.86 38.12 37.42 37.92 211,895 +0.12(+0.33%)
Mar 25, 2015 38.69 38.78 37.42 37.80 176,221 -0.58(-1.51%)
Mar 24, 2015 39.12 39.39 38.00 38.38 352,051 -0.93(-2.37%)
Mar 23, 2015 39.21 39.78 38.84 39.31 308,249 +0.17(+0.44%)
Mar 20, 2015 38.30 39.16 37.83 39.14 230,459 +1.08(+2.83%)
Mar 19, 2015 37.93 38.62 37.80 38.06 140,339 +0.02(+0.06%)
Mar 18, 2015 37.43 38.10 37.02 38.04 210,651 +0.34(+0.90%)
Mar 17, 2015 37.28 37.90 37.22 37.70 346,745 +0.42(+1.12%)
Mar 16, 2015 36.53 37.42 36.53 37.28 152,232 +0.85(+2.34%)
Mar 13, 2015 36.72 37.03 36.11 36.42 158,516 -0.24(-0.66%)
Mar 12, 2015 36.33 36.95 36.33 36.66 250,063 +0.60(+1.65%)
Mar 11, 2015 35.94 36.27 35.69 36.07 215,036 +0.12(+0.34%)
Mar 10, 2015 35.66 36.09 35.18 35.94 219,959 -0.09(-0.26%)
Mar 09, 2015 35.85 36.19 35.60 36.04 125,746 +0.32(+0.89%)
Mar 06, 2015 36.70 36.70 35.54 35.72 218,521 -1.24(-3.36%)
Mar 05, 2015 37.32 37.39 36.70 36.96 116,082 -0.36(-0.98%)
Mar 04, 2015 36.88 37.73 36.97 37.32 182,950 +0.36(+0.96%)
Mar 03, 2015 37.23 37.33 36.60 36.97 170,102 -0.51(-1.37%)
Mar 02, 2015 36.77 37.73 36.51 37.48 177,974 +0.71(+1.92%)
Feb 27, 2015 36.30 37.37 36.07 36.77 355,269 +0.43(+1.17%)
Feb 26, 2015 36.79 36.79 36.29 36.35 168,982 -0.53(-1.43%)
Feb 25, 2015 37.45 37.49 36.73 36.87 248,114 -0.48(-1.29%)
Feb 24, 2015 37.74 38.08 37.26 37.35 169,811 -0.57(-1.49%)
Feb 23, 2015 37.87 38.13 37.63 37.92 131,782 +0.05(+0.14%)
Feb 20, 2015 37.84 38.10 37.49 37.87 139,450 +0.05(+0.12%)
Feb 19, 2015 37.41 38.22 37.25 37.82 196,467 +0.21(+0.56%)
Feb 18, 2015 37.27 37.71 36.91 37.61 564,294 +0.29(+0.77%)
Feb 17, 2015 37.35 37.75 37.19 37.32 178,881 +0.05(+0.15%)
Feb 13, 2015 37.50 37.27 37.27 37.27 368,571 +0.84(+2.30%)
Feb 12, 2015 35.95 36.82 35.51 36.43 233,269 +1.53(+4.37%)
Feb 11, 2015 34.95 35.27 34.57 34.91 152,971 +0.09(+0.27%)
Feb 10, 2015 33.81 35.07 33.56 34.81 252,603 +1.73(+5.22%)
Feb 09, 2015 34.34 34.37 32.96 33.08 382,714 -1.21(-3.53%)
Feb 06, 2015 35.18 35.18 34.20 34.29 212,771 -0.78(-2.21%)
Feb 05, 2015 34.63 35.22 34.28 35.07 184,964 +0.64(+1.87%)
Feb 04, 2015 34.35 34.60 34.22 34.42 107,544 +0.04(+0.11%)
Feb 03, 2015 33.65 34.54 33.47 34.39 122,455 +0.71(+2.09%)
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.