Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.40 35.68 34.94 35.12 106,141 +0.04(+0.10%)
Jun 29, 2015 35.75 36.07 34.99 35.08 112,912 -1.05(-2.90%)
Jun 26, 2015 35.77 36.23 35.77 36.13 323,323 +0.35(+0.98%)
Jun 25, 2015 35.75 36.04 35.45 35.78 188,668 +0.05(+0.14%)
Jun 24, 2015 36.00 36.15 35.68 35.73 145,243 -0.36(-0.99%)
Jun 23, 2015 36.26 37.00 36.05 36.09 145,956 +0.07(+0.18%)
Jun 22, 2015 35.84 36.06 35.80 36.02 110,154 +0.39(+1.09%)
Jun 19, 2015 35.06 35.68 35.06 35.63 289,018 +0.37(+1.06%)
Jun 18, 2015 35.31 35.56 34.90 35.26 104,038 +0.18(+0.50%)
Jun 17, 2015 35.92 35.99 34.85 35.08 85,351 -0.62(-1.74%)
Jun 16, 2015 34.92 35.78 34.80 35.70 110,906 +0.53(+1.50%)
Jun 15, 2015 35.22 35.63 34.74 35.18 121,744 -0.34(-0.95%)
Jun 12, 2015 35.22 35.61 35.21 35.51 151,863 +0.09(+0.25%)
Jun 11, 2015 35.30 35.51 34.85 35.43 120,891 +0.21(+0.60%)
Jun 10, 2015 35.05 35.52 34.66 35.21 112,840 +0.45(+1.29%)
Jun 09, 2015 34.36 34.88 34.12 34.77 111,293 +0.29(+0.85%)
Jun 08, 2015 34.11 34.71 34.11 34.47 179,357 +0.22(+0.64%)
Jun 05, 2015 33.36 34.25 33.19 34.25 132,695 +1.03(+3.11%)
Jun 04, 2015 33.29 33.44 32.89 33.22 67,326 -0.15(-0.46%)
Jun 03, 2015 33.02 33.52 33.00 33.37 134,645 +0.51(+1.54%)
Jun 02, 2015 32.54 33.34 32.54 32.87 98,859 +0.17(+0.52%)
Jun 01, 2015 33.15 33.23 32.44 32.70 49,553 -0.29(-0.87%)
May 29, 2015 33.31 33.31 32.66 32.99 95,344 -0.41(-1.23%)
May 28, 2015 33.32 33.43 33.13 33.40 61,389 +0.06(+0.18%)
May 27, 2015 33.00 33.37 32.71 33.34 96,044 +0.35(+1.07%)
May 26, 2015 33.02 33.06 32.44 32.99 81,856 -0.25(-0.75%)
May 22, 2015 33.51 33.24 33.24 33.24 51,999 -0.23(-0.70%)
May 21, 2015 33.66 33.83 33.15 33.47 156,629 -0.23(-0.67%)
May 20, 2015 34.07 34.07 33.58 33.70 56,093 -0.25(-0.73%)
May 19, 2015 33.59 34.06 33.43 33.95 64,235 +0.35(+1.05%)
May 18, 2015 32.91 33.68 32.91 33.59 87,213 +0.75(+2.28%)
May 15, 2015 33.61 33.91 32.61 32.85 56,796 -0.78(-2.33%)
May 14, 2015 33.48 33.76 33.37 33.63 52,999 +0.32(+0.95%)
May 13, 2015 33.18 33.48 32.67 33.32 123,779 +0.28(+0.84%)
May 12, 2015 33.04 33.49 32.47 33.04 49,586 -0.16(-0.49%)
May 11, 2015 32.98 33.32 32.86 33.20 70,573 +0.27(+0.82%)
May 08, 2015 33.06 33.08 32.53 32.93 101,216 +0.17(+0.51%)
May 07, 2015 32.67 32.96 32.36 32.76 69,050 -0.07(-0.22%)
May 06, 2015 32.58 32.91 32.20 32.83 85,599 +0.37(+1.15%)
May 05, 2015 32.72 33.07 32.14 32.46 147,245 -0.45(-1.38%)
May 04, 2015 32.80 33.15 32.57 32.91 141,379 +0.12(+0.38%)
May 01, 2015 33.17 33.22 32.70 32.79 114,519 -0.34(-1.04%)
Apr 30, 2015 33.62 33.96 32.93 33.13 237,389 -0.67(-1.97%)
Apr 29, 2015 34.04 34.52 33.73 33.80 92,445 -0.51(-1.47%)
Apr 28, 2015 33.42 34.36 33.42 34.30 90,678 +0.73(+2.18%)
Apr 27, 2015 34.12 34.50 33.37 33.57 102,137 -0.36(-1.06%)
Apr 24, 2015 34.16 34.16 33.43 33.93 129,164 -0.07(-0.19%)
Apr 23, 2015 34.11 34.32 33.59 34.00 143,768 -0.23(-0.66%)
Apr 22, 2015 33.07 34.27 32.88 34.22 128,815 +1.25(+3.78%)
Apr 21, 2015 33.62 34.07 32.90 32.98 211,737 -0.64(-1.92%)
Apr 20, 2015 33.32 33.92 33.22 33.62 78,800 +0.41(+1.24%)
Apr 17, 2015 33.87 34.09 33.07 33.21 123,746 -0.87(-2.56%)
Apr 16, 2015 33.88 34.25 33.63 34.09 97,890 +0.23(+0.69%)
Apr 15, 2015 33.67 34.22 33.46 33.85 55,028 +0.33(+0.98%)
Apr 14, 2015 33.85 33.85 33.15 33.52 106,652 -0.16(-0.48%)
Apr 13, 2015 33.25 33.72 33.20 33.68 118,212 +0.57(+1.73%)
Apr 10, 2015 33.32 33.35 33.02 33.11 90,924 -0.01(-0.02%)
Apr 09, 2015 33.11 33.28 32.61 33.12 89,340 -0.12(-0.35%)
Apr 08, 2015 33.15 33.55 32.99 33.24 102,157 -0.04(-0.13%)
Apr 07, 2015 33.18 33.59 33.09 33.28 101,212 +0.11(+0.33%)
Apr 06, 2015 33.23 33.37 32.97 33.17 103,463 -0.33(-0.98%)
Apr 02, 2015 33.24 33.50 33.50 33.50 92,125 +0.01(+0.04%)
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.