Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.08 36.19 35.71 35.86 4,710,024 -0.34(-0.93%)
May 28, 2015 36.32 36.32 36.05 36.19 3,455,476 -0.01(-0.02%)
May 27, 2015 35.70 36.25 35.68 36.20 6,354,844 +0.53(+1.48%)
May 26, 2015 36.20 36.30 35.65 35.67 2,028,729 -0.67(-1.85%)
May 22, 2015 36.63 36.34 36.34 36.34 1,018,748 -0.30(-0.82%)
May 21, 2015 36.53 36.68 36.50 36.65 1,727,668 +0.04(+0.11%)
May 20, 2015 36.48 36.80 36.46 36.60 2,643,592 -0.08(-0.21%)
May 19, 2015 36.50 36.76 36.44 36.68 2,321,278 +0.22(+0.60%)
May 18, 2015 36.29 36.57 36.19 36.46 1,235,277 -0.32(-0.87%)
May 15, 2015 36.73 36.78 36.45 36.78 2,641,011 +0.03(+0.09%)
May 14, 2015 36.85 36.95 36.60 36.75 4,416,993 +0.48(+1.32%)
May 13, 2015 36.57 36.73 36.24 36.27 2,231,541 -0.26(-0.71%)
May 12, 2015 36.56 36.69 36.41 36.53 2,614,370 -0.17(-0.46%)
May 11, 2015 36.50 36.92 36.49 36.70 1,549,028 -0.39(-1.04%)
May 08, 2015 36.76 37.23 36.71 37.08 2,287,831 +1.03(+2.87%)
May 07, 2015 35.90 36.12 35.83 36.05 2,359,859 -0.01(-0.02%)
May 06, 2015 36.30 36.31 35.93 36.06 5,466,792 +0.08(+0.21%)
May 05, 2015 36.59 36.59 35.89 35.98 3,929,473 -0.52(-1.43%)
May 04, 2015 36.46 36.60 36.42 36.50 9,024,613 -0.16(-0.44%)
May 01, 2015 36.45 36.69 36.43 36.66 1,577,323 +0.15(+0.41%)
Apr 30, 2015 36.57 36.81 36.43 36.51 2,927,120 -0.06(-0.16%)
Apr 29, 2015 37.10 37.19 36.54 36.57 2,891,170 -0.91(-2.42%)
Apr 28, 2015 37.51 37.60 37.33 37.48 2,345,269 -0.26(-0.69%)
Apr 27, 2015 37.90 37.94 37.67 37.74 2,143,764 +0.20(+0.54%)
Apr 24, 2015 37.46 37.75 37.35 37.54 1,307,030 +0.17(+0.45%)
Apr 23, 2015 36.74 37.45 36.72 37.37 2,612,655 +0.37(+1.00%)
Apr 22, 2015 37.08 37.20 36.84 37.00 3,014,116 -0.23(-0.61%)
Apr 21, 2015 37.28 37.35 37.18 37.23 2,207,702 +0.35(+0.95%)
Apr 20, 2015 37.16 37.21 36.82 36.88 3,499,128 -0.12(-0.32%)
Apr 17, 2015 37.19 37.21 36.91 36.99 2,986,411 -0.51(-1.36%)
Apr 16, 2015 37.69 37.70 37.28 37.50 3,868,127 +1.24(+3.43%)
Apr 15, 2015 36.35 36.49 36.03 36.26 2,338,877 +0.19(+0.53%)
Apr 14, 2015 35.96 36.15 35.86 36.07 1,468,333 +0.28(+0.77%)
Apr 13, 2015 35.93 36.00 35.79 35.79 1,113,738 -0.26(-0.72%)
Apr 10, 2015 35.83 36.18 35.78 36.05 1,618,531 -0.02(-0.07%)
Apr 09, 2015 36.11 36.13 35.89 36.08 2,053,900 +0.02(+0.07%)
Apr 08, 2015 36.36 36.42 35.97 36.05 1,014,270 -0.10(-0.28%)
Apr 07, 2015 36.22 36.53 36.12 36.15 1,532,400 +0.21(+0.58%)
Apr 06, 2015 35.79 36.24 35.78 35.94 1,105,727 +0.20(+0.56%)
Apr 02, 2015 35.48 35.74 35.74 35.74 3,158,358 +0.76(+2.17%)
Apr 01, 2015 35.02 35.06 34.69 34.98 2,508,981 +0.17(+0.48%)
Mar 31, 2015 34.71 35.11 34.71 34.82 1,969,506 -1.00(-2.79%)
Mar 30, 2015 35.53 35.88 35.50 35.82 1,499,179 +0.39(+1.11%)
Mar 27, 2015 35.11 35.43 35.03 35.43 1,372,020 +0.18(+0.52%)
Mar 26, 2015 35.29 35.38 34.96 35.24 1,420,165 -0.28(-0.77%)
Mar 25, 2015 36.05 36.09 35.52 35.52 1,361,707 -0.48(-1.34%)
Mar 24, 2015 36.17 36.29 35.98 36.00 1,320,110 -0.02(-0.07%)
Mar 23, 2015 35.93 36.19 35.84 36.03 1,340,187 +0.18(+0.49%)
Mar 20, 2015 35.81 36.03 35.66 35.85 2,342,783 +0.58(+1.63%)
Mar 19, 2015 35.45 35.61 35.19 35.28 2,226,932 -1.10(-3.03%)
Mar 18, 2015 35.58 36.48 35.49 36.38 2,391,491 +0.87(+2.44%)
Mar 17, 2015 35.48 35.59 35.32 35.51 1,500,616 -0.21(-0.58%)
Mar 16, 2015 35.50 35.83 35.45 35.72 1,891,392 +0.68(+1.93%)
Mar 13, 2015 34.81 35.09 34.78 35.04 2,133,000 -0.06(-0.17%)
Mar 12, 2015 35.07 35.19 34.89 35.10 1,489,409 +0.21(+0.60%)
Mar 11, 2015 35.01 35.14 34.86 34.89 2,500,993 +0.12(+0.34%)
Mar 10, 2015 35.23 35.25 34.78 34.78 2,972,366 -0.72(-2.02%)
Mar 09, 2015 35.58 35.63 35.38 35.49 2,034,820 -0.18(-0.51%)
Mar 06, 2015 36.28 36.29 35.60 35.68 2,083,428 -0.96(-2.62%)
Mar 05, 2015 36.68 36.75 36.55 36.64 1,928,085 +0.40(+1.10%)
Mar 04, 2015 36.23 36.34 36.01 36.23 1,171,575 -0.15(-0.41%)
Mar 03, 2015 36.59 36.65 36.34 36.39 1,603,246 -0.10(-0.27%)
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.