Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.11 33.12 32.56 32.61 3,604,115 -0.12(-0.37%)
Jun 29, 2015 33.69 33.69 32.66 32.73 4,667,619 -1.24(-3.65%)
Jun 26, 2015 34.05 34.51 33.94 33.97 6,265,109 +0.14(+0.41%)
Jun 25, 2015 34.11 34.34 33.80 33.83 3,606,937 -0.10(-0.29%)
Jun 24, 2015 34.98 35.24 33.90 33.93 4,977,008 -0.94(-2.70%)
Jun 23, 2015 34.96 35.32 34.85 34.87 3,933,986 -0.05(-0.14%)
Jun 22, 2015 35.15 35.35 34.76 34.92 2,466,685 -0.03(-0.09%)
Jun 19, 2015 34.72 35.30 34.55 34.95 4,367,418 -0.06(-0.17%)
Jun 18, 2015 34.26 35.09 34.21 35.01 4,563,648 +1.00(+2.94%)
Jun 17, 2015 34.50 34.59 33.81 34.01 2,564,101 -0.38(-1.10%)
Jun 16, 2015 34.23 34.39 34.02 34.39 3,084,537 +0.27(+0.79%)
Jun 15, 2015 33.96 34.21 33.75 34.12 2,817,625 -0.08(-0.23%)
Jun 12, 2015 34.00 34.47 33.97 34.20 1,945,855 +0.00(+0.00%)
Jun 11, 2015 34.21 34.61 34.15 34.20 2,416,136 -0.02(-0.06%)
Jun 10, 2015 33.96 34.26 33.85 34.22 3,319,253 +0.39(+1.15%)
Jun 09, 2015 34.07 34.45 33.75 33.83 3,210,008 -0.46(-1.34%)
Jun 08, 2015 34.60 34.77 34.22 34.29 3,572,592 -0.24(-0.70%)
Jun 05, 2015 34.57 34.79 34.42 34.53 3,760,947 +0.00(+0.00%)
Jun 04, 2015 34.83 35.35 34.51 34.53 3,105,772 -0.54(-1.54%)
Jun 03, 2015 34.74 35.50 34.63 35.07 3,344,072 +0.30(+0.86%)
Jun 02, 2015 34.30 35.04 34.25 34.77 4,087,500 +0.40(+1.16%)
Jun 01, 2015 34.85 34.89 34.31 34.37 4,550,262 -0.33(-0.95%)
May 29, 2015 34.16 34.97 34.16 34.70 5,586,989 +0.52(+1.52%)
May 28, 2015 34.36 34.49 34.03 34.18 3,863,013 -0.18(-0.52%)
May 27, 2015 34.06 34.73 34.01 34.36 5,472,255 +0.46(+1.36%)
May 26, 2015 34.27 34.39 33.78 33.90 5,090,755 -0.43(-1.25%)
May 22, 2015 35.49 34.33 34.33 34.33 7,758,600 -0.78(-2.22%)
May 21, 2015 36.60 36.60 35.02 35.11 17,990,927 +1.33(+3.94%)
May 20, 2015 34.74 34.78 33.73 33.78 10,765,553 -1.20(-3.43%)
May 19, 2015 35.29 35.34 34.80 34.98 5,168,643 -0.11(-0.31%)
May 18, 2015 34.25 35.30 34.13 35.09 7,063,949 +0.50(+1.45%)
May 15, 2015 34.86 34.92 34.50 34.59 5,486,647 -0.23(-0.66%)
May 14, 2015 36.40 36.40 34.79 34.82 7,669,431 -1.38(-3.81%)
May 13, 2015 37.01 37.01 36.00 36.20 4,243,730 -0.60(-1.63%)
May 12, 2015 36.74 36.90 36.42 36.80 3,646,628 -0.17(-0.46%)
May 11, 2015 36.52 37.18 36.52 36.97 2,914,939 +0.36(+0.98%)
May 08, 2015 36.42 36.74 36.26 36.61 2,895,944 +0.49(+1.36%)
May 07, 2015 35.30 36.23 35.21 36.12 3,003,967 +0.80(+2.27%)
May 06, 2015 35.69 35.75 35.18 35.32 3,541,086 -0.15(-0.42%)
May 05, 2015 35.70 35.92 35.33 35.47 3,335,297 -0.17(-0.48%)
May 04, 2015 35.18 35.76 35.16 35.64 2,849,493 +0.46(+1.31%)
May 01, 2015 34.76 35.40 34.74 35.18 3,189,391 +0.53(+1.53%)
Apr 30, 2015 34.67 35.17 34.49 34.65 3,504,683 -0.21(-0.60%)
Apr 29, 2015 35.36 35.67 34.68 34.86 3,902,738 -0.86(-2.41%)
Apr 28, 2015 35.42 36.16 35.32 35.72 3,061,446 +0.39(+1.10%)
Apr 27, 2015 35.55 35.69 35.25 35.33 2,737,470 -0.06(-0.17%)
Apr 24, 2015 35.65 35.78 35.07 35.39 7,449,090 -0.74(-2.05%)
Apr 23, 2015 35.95 36.65 35.91 36.13 5,107,979 -0.05(-0.14%)
Apr 22, 2015 36.49 36.68 35.94 36.18 4,719,884 -0.27(-0.74%)
Apr 21, 2015 36.75 36.99 36.29 36.45 4,535,824 -0.13(-0.36%)
Apr 20, 2015 36.86 36.94 36.56 36.58 3,580,675 +0.12(+0.33%)
Apr 17, 2015 36.91 37.00 36.19 36.46 4,682,504 -0.73(-1.96%)
Apr 16, 2015 37.50 37.50 37.08 37.19 3,607,401 -0.36(-0.96%)
Apr 15, 2015 38.05 38.27 37.51 37.55 2,738,990 -0.25(-0.66%)
Apr 14, 2015 38.13 38.27 36.67 37.80 5,244,888 -0.54(-1.41%)
Apr 13, 2015 38.45 38.70 38.12 38.34 2,902,487 -0.24(-0.62%)
Apr 10, 2015 38.79 38.84 38.41 38.58 2,347,276 -0.13(-0.34%)
Apr 09, 2015 38.02 38.78 38.02 38.71 3,296,158 +0.35(+0.91%)
Apr 08, 2015 38.21 38.50 37.68 38.36 3,982,044 +0.30(+0.79%)
Apr 07, 2015 38.33 38.88 38.03 38.06 4,385,118 -0.15(-0.39%)
Apr 06, 2015 37.83 38.50 37.80 38.21 4,003,533 -0.01(-0.03%)
Apr 02, 2015 37.30 38.22 38.22 38.22 4,273,200 +1.01(+2.71%)
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.