Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.05 34.30 33.66 33.77 675,686 -0.18(-0.54%)
Jul 30, 2015 33.88 34.13 33.60 33.95 959,555 -0.07(-0.22%)
Jul 29, 2015 33.30 34.16 32.90 34.02 1,450,210 +0.95(+2.87%)
Jul 28, 2015 33.66 33.81 33.03 33.07 1,564,491 -0.28(-0.84%)
Jul 27, 2015 33.89 33.89 32.64 33.35 1,144,658 -0.96(-2.79%)
Jul 24, 2015 34.49 34.60 33.25 34.31 1,364,381 -0.04(-0.12%)
Jul 23, 2015 35.41 36.23 33.88 34.35 1,972,071 -0.94(-2.68%)
Jul 22, 2015 35.42 35.55 34.46 35.29 1,281,904 -0.30(-0.85%)
Jul 21, 2015 34.45 35.66 33.71 35.60 874,203 +0.99(+2.87%)
Jul 20, 2015 35.14 35.53 34.43 34.60 793,295 -0.54(-1.53%)
Jul 17, 2015 34.45 35.20 34.02 35.14 788,700 +0.47(+1.36%)
Jul 16, 2015 34.90 35.66 34.47 34.67 1,856,566 +0.22(+0.65%)
Jul 15, 2015 33.94 34.53 33.56 34.45 1,128,358 +0.62(+1.84%)
Jul 14, 2015 33.93 34.20 33.49 33.82 798,594 -0.15(-0.43%)
Jul 13, 2015 33.19 33.97 32.57 33.97 1,296,499 +1.30(+3.97%)
Jul 10, 2015 32.62 32.88 31.80 32.67 1,757,399 +0.72(+2.26%)
Jul 09, 2015 32.57 32.91 31.93 31.95 1,187,685 -0.27(-0.85%)
Jul 08, 2015 32.85 33.05 32.22 32.22 1,337,405 -0.88(-2.67%)
Jul 07, 2015 33.61 33.61 32.22 33.11 1,967,378 -0.51(-1.53%)
Jul 06, 2015 33.36 33.71 33.27 33.62 1,712,709 -0.18(-0.54%)
Jul 02, 2015 34.17 33.80 33.80 33.80 994,231 -0.31(-0.91%)
Jul 01, 2015 34.61 34.97 33.99 34.11 799,326 +0.05(+0.16%)
Jun 30, 2015 33.16 34.17 33.12 34.06 1,686,242 +1.25(+3.80%)
Jun 29, 2015 34.60 34.63 32.75 32.81 1,701,875 -2.29(-6.52%)
Jun 26, 2015 34.79 35.23 34.65 35.10 2,241,836 +0.62(+1.81%)
Jun 25, 2015 34.62 34.78 34.28 34.48 673,694 +0.07(+0.19%)
Jun 24, 2015 34.94 35.12 34.39 34.41 969,929 -0.67(-1.90%)
Jun 23, 2015 35.19 35.46 34.77 35.08 1,748,872 +0.01(+0.03%)
Jun 22, 2015 35.64 35.64 34.99 35.06 1,138,302 -0.16(-0.45%)
Jun 19, 2015 35.26 35.55 35.17 35.22 4,729,976 -0.16(-0.46%)
Jun 18, 2015 35.00 35.58 34.98 35.38 1,825,829 +0.61(+1.76%)
Jun 17, 2015 34.71 35.12 34.40 34.77 1,194,867 +0.20(+0.58%)
Jun 16, 2015 34.19 34.62 33.71 34.57 1,165,978 +0.29(+0.85%)
Jun 15, 2015 33.02 34.39 33.02 34.28 1,301,039 +0.91(+2.74%)
Jun 12, 2015 33.71 33.71 33.23 33.37 719,274 -0.50(-1.47%)
Jun 11, 2015 33.62 33.87 33.31 33.86 689,023 +0.28(+0.83%)
Jun 10, 2015 33.22 33.66 33.04 33.59 862,099 +0.58(+1.76%)
Jun 09, 2015 33.43 33.50 32.89 33.00 1,325,818 -0.50(-1.48%)
Jun 08, 2015 34.21 34.22 33.50 33.50 563,618 -0.64(-1.88%)
Jun 05, 2015 33.95 34.17 33.48 34.14 1,375,636 +0.38(+1.13%)
Jun 04, 2015 33.97 34.18 33.67 33.76 669,356 -0.35(-1.03%)
Jun 03, 2015 33.95 34.14 33.62 34.11 461,502 +0.41(+1.20%)
Jun 02, 2015 33.38 33.91 33.28 33.71 522,266 +0.08(+0.23%)
Jun 01, 2015 33.83 33.88 33.25 33.63 630,614 -0.02(-0.05%)
May 29, 2015 34.00 34.03 33.57 33.65 834,866 -0.30(-0.87%)
May 28, 2015 34.02 34.09 33.67 33.94 558,925 -0.13(-0.39%)
May 27, 2015 33.13 34.15 33.13 34.08 709,576 +0.22(+0.66%)
May 26, 2015 33.99 34.04 33.51 33.85 898,267 -0.21(-0.62%)
May 22, 2015 34.09 34.06 34.06 34.06 508,096 -0.12(-0.35%)
May 21, 2015 33.80 34.22 33.43 34.19 1,038,518 +0.42(+1.26%)
May 20, 2015 33.50 33.94 33.20 33.76 468,178 +0.35(+1.03%)
May 19, 2015 34.31 34.35 33.25 33.42 1,334,812 -0.71(-2.08%)
May 18, 2015 33.73 34.22 33.66 34.13 883,504 +0.31(+0.91%)
May 15, 2015 33.78 34.12 33.61 33.82 960,956 -0.02(-0.07%)
May 14, 2015 33.51 33.94 33.28 33.84 795,043 +0.43(+1.29%)
May 13, 2015 33.56 33.85 33.37 33.41 939,834 +0.00(+0.00%)
May 12, 2015 33.31 33.56 33.13 33.41 814,569 +0.00(+0.00%)
May 11, 2015 33.70 33.79 33.35 33.41 1,229,669 -0.21(-0.63%)
May 08, 2015 33.53 33.85 33.34 33.62 1,012,353 +0.44(+1.31%)
May 07, 2015 32.93 33.32 32.87 33.19 1,056,591 +0.13(+0.38%)
May 06, 2015 32.70 33.07 32.63 33.06 1,747,909 +0.41(+1.26%)
May 05, 2015 32.58 32.85 32.57 32.65 781,386 -0.04(-0.13%)
May 04, 2015 32.57 33.13 32.57 32.69 1,286,966 +0.17(+0.52%)
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.