Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.79 33.79 33.33 33.53 35,018,708 -0.06(-0.18%)
Jun 29, 2015 33.73 34.12 33.53 33.59 28,839,353 -0.33(-0.97%)
Jun 26, 2015 34.17 34.29 33.87 33.92 35,670,284 -0.10(-0.29%)
Jun 25, 2015 34.21 34.34 33.92 34.02 23,024,534 -0.21(-0.61%)
Jun 24, 2015 34.34 34.52 34.23 34.23 23,080,401 -0.27(-0.78%)
Jun 23, 2015 34.41 34.59 34.34 34.50 18,451,912 +0.19(+0.55%)
Jun 22, 2015 34.34 34.50 34.28 34.31 14,040,805 +0.13(+0.38%)
Jun 19, 2015 34.23 34.51 34.18 34.18 28,878,959 -0.19(-0.55%)
Jun 18, 2015 34.08 34.51 34.05 34.37 24,510,571 +0.39(+1.15%)
Jun 17, 2015 34.05 34.18 33.85 33.98 20,993,535 -0.06(-0.18%)
Jun 16, 2015 34.06 34.10 33.81 34.04 20,668,834 +0.00(+0.00%)
Jun 15, 2015 34.06 34.12 33.86 34.04 20,932,697 -0.17(-0.50%)
Jun 12, 2015 34.30 34.46 34.10 34.21 21,685,532 -0.25(-0.73%)
Jun 11, 2015 34.32 34.57 34.26 34.46 20,155,476 +0.15(+0.44%)
Jun 10, 2015 34.08 34.43 34.04 34.31 23,673,900 +0.30(+0.88%)
Jun 09, 2015 34.05 34.13 33.89 34.01 23,211,054 +0.03(+0.09%)
Jun 08, 2015 33.97 34.15 33.92 33.98 17,669,865 -0.11(-0.32%)
Jun 05, 2015 34.19 34.28 33.93 34.09 23,067,781 -0.15(-0.44%)
Jun 04, 2015 34.20 34.56 34.11 34.24 20,659,114 -0.17(-0.49%)
Jun 03, 2015 34.55 34.66 34.28 34.41 17,201,019 -0.08(-0.23%)
Jun 02, 2015 34.64 34.66 34.35 34.49 18,666,242 -0.07(-0.20%)
Jun 01, 2015 34.77 34.92 34.53 34.56 27,551,643 -0.19(-0.55%)
May 29, 2015 34.48 34.99 34.41 34.75 50,083,281 +0.31(+0.90%)
May 28, 2015 34.46 34.53 34.27 34.44 15,817,213 +0.14(+0.41%)
May 27, 2015 34.21 34.47 34.07 34.30 22,041,415 +0.19(+0.56%)
May 26, 2015 34.18 34.34 34.03 34.11 18,862,678 -0.17(-0.50%)
May 22, 2015 34.32 34.28 34.28 34.28 12,973,500 -0.08(-0.23%)
May 21, 2015 34.23 34.49 34.21 34.36 18,112,173 +0.06(+0.17%)
May 20, 2015 34.30 34.49 34.27 34.30 15,316,889 +0.09(+0.26%)
May 19, 2015 33.87 34.39 33.84 34.21 20,853,597 +0.23(+0.68%)
May 18, 2015 33.98 34.06 33.90 33.98 24,619,161 -0.01(-0.03%)
May 15, 2015 34.00 34.05 33.92 33.99 16,886,762 +0.05(+0.15%)
May 14, 2015 33.71 33.99 33.66 33.94 17,894,337 +0.41(+1.22%)
May 13, 2015 33.77 33.80 33.47 33.53 23,762,295 -0.25(-0.74%)
May 12, 2015 33.81 33.96 33.72 33.78 17,889,918 -0.18(-0.53%)
May 11, 2015 34.09 34.26 33.94 33.96 26,469,509 -0.06(-0.18%)
May 08, 2015 33.81 34.15 33.80 34.02 20,411,756 +0.44(+1.31%)
May 07, 2015 33.44 33.75 33.33 33.58 21,508,459 +0.12(+0.36%)
May 06, 2015 33.75 33.90 33.21 33.46 26,859,481 -0.66(-1.93%)
May 05, 2015 34.37 34.43 34.01 34.12 22,382,158 -0.20(-0.58%)
May 04, 2015 34.11 34.51 34.05 34.32 23,557,837 +0.24(+0.70%)
May 01, 2015 33.86 34.21 33.86 34.08 21,543,362 +0.15(+0.44%)
Apr 30, 2015 34.11 34.22 33.71 33.93 27,709,137 -0.36(-1.05%)
Apr 29, 2015 34.17 34.46 33.95 34.29 37,545,364 -0.19(-0.55%)
Apr 28, 2015 34.74 34.88 34.15 34.48 46,166,699 -0.11(-0.32%)
Apr 27, 2015 35.34 35.46 34.42 34.59 42,486,633 -0.68(-1.93%)
Apr 24, 2015 35.20 35.40 35.05 35.27 22,801,318 -0.09(-0.25%)
Apr 23, 2015 34.89 35.40 34.82 35.36 22,705,847 +0.43(+1.23%)
Apr 22, 2015 34.82 35.09 34.80 34.93 14,549,762 +0.04(+0.11%)
Apr 21, 2015 35.10 35.40 34.80 34.89 22,065,311 -0.12(-0.34%)
Apr 20, 2015 35.04 35.24 34.94 35.01 22,402,427 -0.03(-0.09%)
Apr 17, 2015 35.00 35.07 34.78 35.04 28,714,998 -0.15(-0.43%)
Apr 16, 2015 35.07 35.29 35.02 35.19 19,579,945 -0.02(-0.06%)
Apr 15, 2015 35.40 35.47 35.12 35.21 29,576,121 +0.18(+0.51%)
Apr 14, 2015 35.05 35.31 34.91 35.03 15,981,680 -0.06(-0.17%)
Apr 13, 2015 35.35 35.53 35.01 35.09 34,303,193 -0.35(-0.99%)
Apr 10, 2015 34.92 35.47 34.90 35.44 24,353,692 +0.41(+1.17%)
Apr 09, 2015 34.64 35.06 34.38 35.03 29,283,143 +0.39(+1.13%)
Apr 08, 2015 34.51 34.83 34.42 34.64 22,974,476 +0.10(+0.29%)
Apr 07, 2015 34.63 34.89 34.51 34.54 14,331,227 +0.06(+0.17%)
Apr 06, 2015 34.42 34.81 34.23 34.48 21,480,465 +0.10(+0.29%)
Apr 02, 2015 34.42 34.38 34.38 34.38 25,111,800 +0.05(+0.15%)
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.