Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.26 38.45 38.10 38.17 2,689,830 +0.12(+0.32%)
Jun 29, 2015 38.65 38.96 38.01 38.05 4,361,530 -0.83(-2.13%)
Jun 26, 2015 39.01 39.24 38.74 38.88 3,160,743 +0.12(+0.31%)
Jun 25, 2015 38.90 39.15 38.76 38.76 2,513,128 -0.17(-0.44%)
Jun 24, 2015 39.17 39.40 38.89 38.93 2,238,392 -0.21(-0.54%)
Jun 23, 2015 39.27 39.59 38.92 39.14 3,292,654 -0.08(-0.20%)
Jun 22, 2015 38.94 39.25 38.85 39.22 4,492,649 +0.40(+1.03%)
Jun 19, 2015 38.87 38.97 38.68 38.82 3,530,914 -0.16(-0.41%)
Jun 18, 2015 38.56 39.00 38.55 38.98 2,756,785 +0.46(+1.19%)
Jun 17, 2015 38.71 38.96 38.14 38.52 5,765,814 -0.23(-0.59%)
Jun 16, 2015 38.44 38.87 38.03 38.75 6,970,059 +0.55(+1.44%)
Jun 15, 2015 38.11 38.29 37.96 38.20 2,341,327 -0.08(-0.21%)
Jun 12, 2015 38.33 38.46 37.69 38.28 3,712,854 -0.16(-0.42%)
Jun 11, 2015 37.80 38.56 37.77 38.44 3,336,946 +0.73(+1.94%)
Jun 10, 2015 37.73 37.87 37.58 37.71 4,558,024 +0.19(+0.51%)
Jun 09, 2015 37.91 38.16 37.50 37.52 2,533,308 -0.43(-1.13%)
Jun 08, 2015 38.20 38.38 37.95 37.95 2,118,960 -0.27(-0.71%)
Jun 05, 2015 38.75 38.80 37.89 38.22 5,106,130 -0.37(-0.96%)
Jun 04, 2015 38.07 38.70 37.92 38.59 4,748,823 +0.31(+0.81%)
Jun 03, 2015 37.71 38.29 37.62 38.28 4,359,817 +0.67(+1.78%)
Jun 02, 2015 37.82 38.04 37.55 37.61 3,347,318 -0.27(-0.71%)
Jun 01, 2015 38.32 38.33 37.55 37.88 4,633,298 -0.45(-1.17%)
May 29, 2015 38.39 38.67 38.24 38.33 5,562,512 -0.17(-0.44%)
May 28, 2015 38.00 38.66 37.92 38.50 6,248,374 +0.56(+1.48%)
May 27, 2015 37.87 38.13 37.71 37.94 3,408,512 +0.08(+0.21%)
May 26, 2015 38.10 38.19 37.80 37.86 3,207,418 -0.15(-0.39%)
May 22, 2015 38.25 38.01 38.01 38.01 5,849,800 -0.55(-1.43%)
May 21, 2015 38.46 38.83 38.39 38.56 7,514,493 -0.11(-0.28%)
May 20, 2015 38.65 38.78 38.42 38.67 4,657,514 +0.05(+0.13%)
May 19, 2015 39.16 39.29 38.53 38.62 4,814,365 -0.63(-1.61%)
May 18, 2015 39.03 39.46 39.03 39.25 4,176,023 +0.36(+0.93%)
May 15, 2015 38.23 38.90 38.17 38.89 3,980,952 +0.73(+1.91%)
May 14, 2015 38.69 38.70 38.09 38.16 5,776,368 -0.41(-1.06%)
May 13, 2015 38.33 38.70 38.22 38.57 4,015,696 +0.21(+0.55%)
May 12, 2015 38.52 38.95 38.21 38.36 12,202,028 -1.51(-3.79%)
May 11, 2015 39.66 40.07 39.52 39.87 3,123,774 +0.26(+0.66%)
May 08, 2015 40.25 40.64 39.50 39.61 5,466,578 -0.43(-1.07%)
May 07, 2015 39.79 40.13 39.33 40.04 2,816,654 +0.36(+0.91%)
May 06, 2015 39.45 39.93 39.09 39.68 3,384,297 +0.32(+0.81%)
May 05, 2015 39.76 40.00 39.20 39.36 3,289,909 -0.70(-1.75%)
May 04, 2015 40.09 40.29 39.98 40.06 1,766,612 -0.10(-0.25%)
May 01, 2015 39.80 40.26 39.73 40.16 2,256,437 +0.52(+1.31%)
Apr 30, 2015 39.50 39.85 39.40 39.64 3,477,218 -0.03(-0.08%)
Apr 29, 2015 39.84 39.86 39.37 39.67 4,673,257 -0.25(-0.63%)
Apr 28, 2015 39.93 40.08 39.46 39.92 3,147,674 -0.04(-0.10%)
Apr 27, 2015 40.82 40.88 39.94 39.96 4,512,908 -0.90(-2.20%)
Apr 24, 2015 41.12 41.28 40.70 40.86 1,694,414 -0.36(-0.87%)
Apr 23, 2015 40.65 41.26 40.65 41.22 1,943,738 +0.52(+1.28%)
Apr 22, 2015 40.77 40.83 40.58 40.70 1,807,970 +0.09(+0.22%)
Apr 21, 2015 40.62 40.75 40.20 40.61 2,556,151 +0.01(+0.02%)
Apr 20, 2015 40.81 40.85 40.33 40.60 3,073,678 -0.03(-0.07%)
Apr 17, 2015 40.80 40.95 40.59 40.63 4,040,057 -0.32(-0.78%)
Apr 16, 2015 41.10 41.29 40.90 40.95 1,524,829 -0.11(-0.27%)
Apr 15, 2015 41.20 41.42 40.99 41.06 2,207,747 -0.09(-0.22%)
Apr 14, 2015 41.16 41.25 40.77 41.15 2,468,674 +0.08(+0.19%)
Apr 13, 2015 41.20 41.29 40.58 41.07 3,575,991 -0.07(-0.17%)
Apr 10, 2015 42.00 42.15 41.01 41.14 6,085,170 -1.59(-3.72%)
Apr 09, 2015 42.50 42.95 42.09 42.73 3,138,400 +0.32(+0.75%)
Apr 08, 2015 42.80 43.12 42.23 42.41 2,576,074 +0.08(+0.19%)
Apr 07, 2015 42.80 42.91 42.29 42.33 2,506,765 -0.60(-1.40%)
Apr 06, 2015 42.20 43.25 42.14 42.93 3,532,950 +0.41(+0.96%)
Apr 02, 2015 42.64 42.52 42.52 42.52 2,541,400 -0.02(-0.05%)
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.