Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.12 35.57 34.69 34.73 5,118,885 -0.26(-0.74%)
Jun 29, 2015 35.27 35.52 34.96 35.00 4,401,705 -0.53(-1.49%)
Jun 26, 2015 36.38 36.54 35.40 35.53 5,356,707 -0.86(-2.35%)
Jun 25, 2015 36.75 36.67 36.30 36.38 5,321,523 -0.29(-0.80%)
Jun 24, 2015 35.92 36.72 35.75 36.67 7,528,154 +0.77(+2.16%)
Jun 23, 2015 35.28 35.93 35.16 35.90 5,791,171 +0.68(+1.92%)
Jun 22, 2015 35.24 35.53 34.94 35.22 3,545,135 +0.17(+0.49%)
Jun 19, 2015 34.64 35.14 34.63 35.05 5,501,544 +0.58(+1.68%)
Jun 18, 2015 34.47 34.58 34.44 34.47 3,119,420 +0.08(+0.24%)
Jun 17, 2015 34.14 34.45 33.95 34.39 2,946,477 +0.24(+0.72%)
Jun 16, 2015 33.94 34.22 33.82 34.15 2,857,330 +0.21(+0.62%)
Jun 15, 2015 33.73 34.24 33.67 33.94 4,602,989 +0.05(+0.14%)
Jun 12, 2015 33.55 33.93 33.49 33.89 3,050,996 +0.22(+0.65%)
Jun 11, 2015 33.73 33.82 33.54 33.67 4,838,427 -0.07(-0.19%)
Jun 10, 2015 33.57 33.77 33.33 33.73 4,087,091 +0.20(+0.58%)
Jun 09, 2015 33.24 33.86 33.17 33.54 4,602,243 +0.35(+1.06%)
Jun 08, 2015 33.40 33.59 33.18 33.19 3,573,442 -0.17(-0.51%)
Jun 05, 2015 33.65 33.70 33.24 33.36 3,228,426 -0.34(-1.02%)
Jun 04, 2015 34.03 34.26 33.63 33.70 3,340,947 -0.33(-0.96%)
Jun 03, 2015 34.46 34.59 34.01 34.03 3,827,815 -0.42(-1.21%)
Jun 02, 2015 34.41 34.47 33.97 34.44 3,400,729 +0.04(+0.12%)
Jun 01, 2015 34.65 34.83 34.11 34.40 2,944,848 -0.19(-0.54%)
May 29, 2015 34.57 34.81 34.57 34.59 4,320,831 +0.08(+0.24%)
May 28, 2015 34.73 34.75 34.27 34.51 4,456,568 -0.23(-0.66%)
May 27, 2015 35.08 35.26 34.60 34.73 4,894,247 -0.33(-0.95%)
May 26, 2015 34.91 35.13 34.73 35.07 3,898,978 +0.15(+0.44%)
May 22, 2015 35.35 34.91 34.91 34.91 3,185,909 -0.44(-1.24%)
May 21, 2015 35.37 35.60 35.05 35.35 5,414,902 +0.06(+0.16%)
May 20, 2015 34.95 35.57 34.93 35.30 6,729,947 +0.37(+1.07%)
May 19, 2015 34.34 35.17 34.33 34.92 6,350,735 +0.63(+1.82%)
May 18, 2015 34.01 34.52 33.98 34.30 4,228,018 +0.07(+0.19%)
May 15, 2015 33.90 34.43 33.73 34.23 4,282,717 +0.32(+0.93%)
May 14, 2015 33.66 34.08 33.65 33.91 4,094,405 +0.49(+1.46%)
May 13, 2015 33.30 33.69 33.29 33.43 4,398,911 +0.16(+0.49%)
May 12, 2015 33.33 33.63 32.82 33.26 5,444,868 -0.37(-1.09%)
May 11, 2015 33.53 33.79 33.42 33.63 3,280,716 +0.09(+0.27%)
May 08, 2015 33.14 33.60 33.08 33.54 5,768,507 +0.71(+2.15%)
May 07, 2015 32.80 33.00 32.52 32.83 3,021,102 +0.03(+0.10%)
May 06, 2015 32.93 33.17 32.53 32.80 5,147,416 -0.26(-0.79%)
May 05, 2015 33.38 33.69 33.05 33.06 6,580,630 -0.34(-1.02%)
May 04, 2015 33.13 33.91 33.06 33.40 9,324,080 +0.49(+1.48%)
May 01, 2015 32.16 32.94 31.98 32.91 7,100,991 +0.80(+2.51%)
Apr 30, 2015 31.87 32.26 31.74 32.11 5,840,230 +0.24(+0.74%)
Apr 29, 2015 31.95 32.04 31.70 31.87 3,910,881 -0.08(-0.25%)
Apr 28, 2015 31.71 32.05 31.50 31.95 3,973,122 +0.33(+1.05%)
Apr 27, 2015 31.55 31.78 31.52 31.62 3,538,949 +0.20(+0.65%)
Apr 24, 2015 31.16 31.58 31.10 31.42 3,910,510 +0.29(+0.94%)
Apr 23, 2015 30.96 31.33 30.79 31.13 3,262,371 +0.09(+0.29%)
Apr 22, 2015 31.21 31.21 30.51 31.04 4,797,678 +0.06(+0.18%)
Apr 21, 2015 31.06 31.20 30.27 30.98 8,293,467 -0.31(-0.99%)
Apr 20, 2015 31.80 31.91 31.28 31.29 4,119,568 -0.44(-1.38%)
Apr 17, 2015 31.73 31.93 31.53 31.73 2,686,575 -0.24(-0.76%)
Apr 16, 2015 32.17 32.39 31.93 31.97 3,050,329 -0.21(-0.66%)
Apr 15, 2015 32.47 32.52 32.15 32.18 3,141,160 -0.25(-0.78%)
Apr 14, 2015 31.74 32.48 31.65 32.43 3,255,372 +0.55(+1.73%)
Apr 13, 2015 31.93 32.34 31.87 31.88 2,938,790 -0.13(-0.41%)
Apr 10, 2015 31.43 32.08 31.39 32.01 3,558,035 +0.58(+1.84%)
Apr 09, 2015 31.51 31.52 31.18 31.43 6,599,530 +0.02(+0.05%)
Apr 08, 2015 31.70 31.81 31.30 31.42 3,794,722 -0.33(-1.05%)
Apr 07, 2015 31.73 31.95 31.62 31.75 3,626,930 +0.12(+0.39%)
Apr 06, 2015 31.29 31.74 31.17 31.63 2,867,044 +0.23(+0.72%)
Apr 02, 2015 31.13 31.40 31.40 31.40 4,309,306 +0.19(+0.60%)
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.