Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.39 34.76 34.17 34.53 1,693,337 +0.42(+1.24%)
Jun 29, 2015 35.44 35.74 34.06 34.10 1,740,172 -1.40(-3.93%)
Jun 26, 2015 35.45 35.69 35.22 35.50 5,527,951 +0.03(+0.09%)
Jun 25, 2015 36.03 36.17 35.31 35.47 1,070,990 -0.57(-1.58%)
Jun 24, 2015 35.94 36.18 35.70 36.04 986,698 +0.18(+0.51%)
Jun 23, 2015 35.67 36.21 35.67 35.85 1,028,146 +0.35(+0.97%)
Jun 22, 2015 35.90 36.00 35.47 35.51 694,605 -0.20(-0.56%)
Jun 19, 2015 35.65 36.09 35.58 35.71 870,040 +0.09(+0.26%)
Jun 18, 2015 35.75 36.00 35.55 35.61 889,695 -0.11(-0.30%)
Jun 17, 2015 35.75 36.04 35.54 35.72 647,004 +0.09(+0.26%)
Jun 16, 2015 35.72 36.30 35.57 35.63 592,873 -0.18(-0.51%)
Jun 15, 2015 35.67 36.10 35.32 35.81 745,060 +0.01(+0.02%)
Jun 12, 2015 35.92 36.26 35.78 35.81 537,246 -0.15(-0.43%)
Jun 11, 2015 35.93 36.37 35.78 35.96 959,677 +0.14(+0.39%)
Jun 10, 2015 35.08 35.87 35.05 35.82 1,234,860 +0.67(+1.90%)
Jun 09, 2015 35.09 35.37 34.80 35.15 1,514,507 +0.15(+0.44%)
Jun 08, 2015 34.70 35.30 34.58 35.00 889,132 +0.41(+1.19%)
Jun 05, 2015 35.18 35.24 34.58 34.59 1,138,769 -0.50(-1.42%)
Jun 04, 2015 35.35 35.64 35.02 35.09 1,284,637 -0.32(-0.91%)
Jun 03, 2015 35.67 35.67 35.38 35.41 1,335,998 +0.01(+0.02%)
Jun 02, 2015 34.98 35.64 34.95 35.40 1,917,584 +1.09(+3.19%)
Jun 01, 2015 33.70 34.54 33.60 34.31 2,457,454 +0.76(+2.25%)
May 29, 2015 34.38 35.12 33.43 33.55 4,696,712 -0.90(-2.62%)
May 28, 2015 34.73 34.90 33.88 34.45 3,022,473 -0.17(-0.49%)
May 27, 2015 35.19 35.37 34.58 34.62 1,599,042 -0.50(-1.44%)
May 26, 2015 34.93 35.42 34.73 35.12 1,579,666 +0.24(+0.68%)
May 22, 2015 34.96 34.89 34.89 34.89 1,107,001 -0.24(-0.67%)
May 21, 2015 34.34 35.19 34.17 35.12 1,467,107 +0.64(+1.86%)
May 20, 2015 34.60 34.67 34.02 34.48 1,277,844 -0.05(-0.13%)
May 19, 2015 35.15 35.25 34.49 34.53 1,724,366 -0.68(-1.93%)
May 18, 2015 35.46 35.71 35.04 35.21 1,111,857 -0.19(-0.54%)
May 15, 2015 35.28 35.48 35.09 35.40 917,629 +0.20(+0.56%)
May 14, 2015 36.43 36.43 35.15 35.20 1,578,521 -1.32(-3.62%)
May 13, 2015 36.78 37.09 36.19 36.52 1,042,557 -0.16(-0.44%)
May 12, 2015 36.61 36.88 36.25 36.68 1,113,201 -0.11(-0.31%)
May 11, 2015 36.80 37.01 36.77 36.80 816,960 +0.12(+0.33%)
May 08, 2015 36.38 36.78 36.28 36.68 1,122,619 +0.52(+1.44%)
May 07, 2015 35.55 36.19 35.41 36.16 883,618 +0.60(+1.70%)
May 06, 2015 36.06 36.06 35.13 35.55 1,042,269 -0.34(-0.94%)
May 05, 2015 35.67 36.33 35.54 35.89 1,622,009 +0.21(+0.60%)
May 04, 2015 35.24 35.77 35.00 35.67 864,619 +0.42(+1.19%)
May 01, 2015 34.96 35.56 34.80 35.25 964,811 +0.43(+1.23%)
Apr 30, 2015 34.55 35.04 34.50 34.83 1,363,450 +0.18(+0.53%)
Apr 29, 2015 35.27 35.54 34.35 34.64 1,109,362 -1.05(-2.93%)
Apr 28, 2015 35.59 36.21 35.27 35.69 923,210 +0.06(+0.17%)
Apr 27, 2015 36.53 36.57 35.51 35.63 940,612 -0.73(-2.00%)
Apr 24, 2015 36.49 36.75 36.21 36.35 1,158,656 -0.12(-0.34%)
Apr 23, 2015 35.92 36.71 35.74 36.48 1,035,499 +0.44(+1.23%)
Apr 22, 2015 35.92 36.09 35.54 36.03 765,673 +0.08(+0.23%)
Apr 21, 2015 36.00 36.12 35.68 35.95 751,445 +0.24(+0.68%)
Apr 20, 2015 35.25 35.91 35.13 35.70 945,050 +0.59(+1.68%)
Apr 17, 2015 35.57 35.77 35.10 35.12 920,029 -0.57(-1.61%)
Apr 16, 2015 35.51 35.83 35.33 35.69 662,107 +0.11(+0.32%)
Apr 15, 2015 35.73 36.27 35.51 35.57 869,017 -0.10(-0.28%)
Apr 14, 2015 36.02 36.02 35.27 35.67 1,010,366 -0.27(-0.74%)
Apr 13, 2015 36.45 36.55 35.91 35.94 586,996 -0.69(-1.88%)
Apr 10, 2015 36.43 36.65 36.14 36.63 685,558 +0.35(+0.97%)
Apr 09, 2015 36.64 36.90 36.17 36.28 802,398 -0.75(-2.02%)
Apr 08, 2015 36.95 37.31 36.82 37.03 829,363 -0.04(-0.10%)
Apr 07, 2015 37.65 37.91 37.02 37.06 587,474 -0.67(-1.78%)
Apr 06, 2015 37.35 37.82 37.20 37.74 953,238 +0.29(+0.78%)
Apr 02, 2015 37.13 37.45 37.45 37.45 968,037 +0.47(+1.26%)
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.