Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.29 33.46 33.04 33.13 3,863,965 +0.21(+0.63%)
Jun 29, 2015 33.42 33.50 32.90 32.93 3,193,407 -0.73(-2.18%)
Jun 26, 2015 33.54 33.75 33.36 33.66 3,379,143 +0.25(+0.76%)
Jun 25, 2015 33.78 33.83 33.25 33.40 2,678,813 -0.30(-0.88%)
Jun 24, 2015 33.77 33.84 33.66 33.70 2,399,436 -0.08(-0.25%)
Jun 23, 2015 33.83 33.92 33.62 33.78 2,559,832 -0.05(-0.15%)
Jun 22, 2015 33.80 33.98 33.69 33.84 2,501,116 +0.21(+0.63%)
Jun 19, 2015 33.66 33.75 33.43 33.62 4,918,780 -0.05(-0.15%)
Jun 18, 2015 33.23 33.85 33.23 33.67 2,978,514 +0.49(+1.48%)
Jun 17, 2015 33.36 33.38 32.84 33.18 2,550,673 -0.08(-0.23%)
Jun 16, 2015 33.27 33.39 32.93 33.26 2,243,732 -0.13(-0.39%)
Jun 15, 2015 33.52 33.60 33.16 33.39 1,810,875 -0.37(-1.09%)
Jun 12, 2015 33.84 33.98 33.70 33.76 2,027,384 -0.24(-0.70%)
Jun 11, 2015 33.80 34.04 33.76 34.00 2,533,432 +0.22(+0.66%)
Jun 10, 2015 33.23 33.88 33.23 33.77 2,980,846 +0.66(+2.01%)
Jun 09, 2015 32.93 33.43 32.91 33.11 2,154,154 +0.21(+0.65%)
Jun 08, 2015 32.96 33.09 32.90 32.90 1,756,697 -0.09(-0.28%)
Jun 05, 2015 33.07 33.18 32.80 32.99 1,939,842 -0.15(-0.45%)
Jun 04, 2015 33.27 33.41 33.02 33.14 1,962,204 -0.35(-1.04%)
Jun 03, 2015 33.61 33.79 33.38 33.49 2,173,759 -0.05(-0.15%)
Jun 02, 2015 33.23 33.68 33.11 33.54 3,366,224 +0.28(+0.84%)
Jun 01, 2015 33.35 33.53 32.81 33.26 2,886,313 +0.26(+0.78%)
May 29, 2015 33.71 33.85 32.93 33.00 4,589,120 -0.84(-2.47%)
May 28, 2015 34.36 34.38 33.73 33.84 2,186,290 -0.53(-1.56%)
May 27, 2015 34.08 34.66 33.98 34.38 2,958,262 +0.41(+1.21%)
May 26, 2015 34.13 34.14 33.65 33.97 4,043,878 -0.18(-0.54%)
May 22, 2015 34.00 34.15 34.15 34.15 2,359,076 +0.12(+0.34%)
May 21, 2015 33.89 34.11 33.80 34.03 1,543,226 +0.08(+0.23%)
May 20, 2015 33.99 34.12 33.80 33.96 1,484,498 -0.08(-0.23%)
May 19, 2015 34.15 34.26 33.79 34.03 1,977,464 -0.12(-0.35%)
May 18, 2015 34.33 34.60 33.94 34.15 3,076,093 -0.35(-1.02%)
May 15, 2015 34.75 34.75 34.22 34.51 2,330,788 -0.12(-0.33%)
May 14, 2015 34.73 34.80 34.51 34.62 2,811,565 +0.13(+0.38%)
May 13, 2015 34.24 34.58 34.17 34.49 2,522,198 +0.24(+0.71%)
May 12, 2015 34.42 34.49 34.04 34.25 2,102,243 -0.34(-0.97%)
May 11, 2015 34.37 34.72 34.27 34.59 3,035,356 +0.13(+0.39%)
May 08, 2015 34.33 34.55 34.20 34.45 3,453,624 +0.42(+1.23%)
May 07, 2015 33.59 34.12 33.44 34.03 3,514,800 +0.45(+1.33%)
May 06, 2015 33.91 33.92 33.36 33.59 2,602,890 -0.16(-0.48%)
May 05, 2015 34.06 34.24 33.69 33.75 3,167,973 -0.48(-1.40%)
May 04, 2015 34.09 34.44 34.09 34.23 2,828,059 +0.25(+0.74%)
May 01, 2015 33.89 34.10 33.80 33.97 3,502,471 +0.11(+0.34%)
Apr 30, 2015 34.09 34.31 33.66 33.86 3,788,381 -0.47(-1.37%)
Apr 29, 2015 34.67 34.71 34.17 34.33 2,632,066 -0.33(-0.96%)
Apr 28, 2015 34.28 34.68 34.20 34.66 3,313,349 +0.21(+0.62%)
Apr 27, 2015 34.50 34.65 34.31 34.45 4,209,531 +0.18(+0.53%)
Apr 24, 2015 34.54 34.57 34.20 34.27 3,373,255 -0.18(-0.53%)
Apr 23, 2015 34.85 34.92 34.44 34.45 4,352,533 -0.48(-1.36%)
Apr 22, 2015 34.85 35.46 34.71 34.93 7,090,525 +0.36(+1.03%)
Apr 21, 2015 34.13 34.64 33.21 34.57 8,890,740 +1.47(+4.45%)
Apr 20, 2015 32.88 33.22 32.79 33.10 3,205,079 +0.58(+1.77%)
Apr 17, 2015 32.78 32.89 32.32 32.52 2,997,603 -0.61(-1.85%)
Apr 16, 2015 33.18 33.28 32.96 33.13 2,006,937 -0.12(-0.37%)
Apr 15, 2015 32.88 33.43 32.75 33.26 3,456,191 +0.47(+1.44%)
Apr 14, 2015 32.42 32.90 32.31 32.79 2,533,460 +0.25(+0.76%)
Apr 13, 2015 32.71 32.83 32.47 32.54 2,277,876 -0.23(-0.69%)
Apr 10, 2015 32.74 32.94 32.67 32.76 2,173,090 +0.02(+0.07%)
Apr 09, 2015 32.37 32.76 32.37 32.74 3,263,296 +0.22(+0.69%)
Apr 08, 2015 32.31 32.52 32.16 32.52 2,963,887 +0.32(+0.98%)
Apr 07, 2015 32.10 32.28 31.99 32.20 2,433,854 +0.05(+0.16%)
Apr 06, 2015 31.44 32.33 31.35 32.15 2,957,590 +0.44(+1.39%)
Apr 02, 2015 32.07 31.71 31.71 31.71 5,081,144 -0.36(-1.13%)
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.