Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.55 35.57 34.88 35.14 3,829,238 -0.20(-0.57%)
Jun 29, 2015 35.62 35.85 35.28 35.34 3,483,547 -1.28(-3.51%)
Jun 26, 2015 36.66 36.86 36.58 36.62 2,676,424 +0.24(+0.67%)
Jun 25, 2015 36.44 36.54 36.14 36.38 1,750,369 -0.10(-0.28%)
Jun 24, 2015 36.63 36.75 36.41 36.48 1,667,424 -0.08(-0.23%)
Jun 23, 2015 36.91 36.91 36.54 36.56 2,008,807 +0.01(+0.02%)
Jun 22, 2015 36.52 36.88 36.34 36.55 2,593,940 +0.90(+2.52%)
Jun 19, 2015 35.76 35.82 35.58 35.66 1,197,604 -0.05(-0.14%)
Jun 18, 2015 35.38 36.03 35.31 35.71 8,068,781 +0.55(+1.55%)
Jun 17, 2015 34.97 35.24 34.81 35.16 1,771,335 -0.08(-0.24%)
Jun 16, 2015 35.00 35.35 34.91 35.24 1,031,069 +0.22(+0.62%)
Jun 15, 2015 34.78 34.97 34.67 35.03 1,568,224 -0.09(-0.26%)
Jun 12, 2015 34.95 35.23 34.76 35.12 2,294,601 -0.65(-1.81%)
Jun 11, 2015 35.92 36.14 35.66 35.77 2,516,028 +0.29(+0.80%)
Jun 10, 2015 35.22 35.76 35.17 35.48 1,895,313 +0.71(+2.05%)
Jun 09, 2015 34.74 34.89 34.46 34.77 1,320,598 -0.07(-0.19%)
Jun 08, 2015 34.74 34.95 34.60 34.83 1,566,103 -0.04(-0.12%)
Jun 05, 2015 35.08 35.09 34.65 34.88 2,760,123 -0.62(-1.75%)
Jun 04, 2015 35.59 36.13 35.45 35.50 2,392,152 -0.34(-0.96%)
Jun 03, 2015 36.03 36.11 35.80 35.84 2,457,671 +0.47(+1.33%)
Jun 02, 2015 35.36 35.48 35.14 35.37 8,253,115 -0.24(-0.66%)
Jun 01, 2015 35.83 35.87 35.42 35.61 2,218,398 -0.25(-0.70%)
May 29, 2015 36.08 36.19 35.71 35.86 4,710,024 -0.34(-0.93%)
May 28, 2015 36.32 36.32 36.05 36.19 3,455,476 -0.01(-0.02%)
May 27, 2015 35.70 36.25 35.68 36.20 6,354,844 +0.53(+1.48%)
May 26, 2015 36.20 36.30 35.65 35.67 2,028,729 -0.67(-1.85%)
May 22, 2015 36.63 36.34 36.34 36.34 1,018,748 -0.30(-0.82%)
May 21, 2015 36.53 36.68 36.50 36.65 1,727,668 +0.04(+0.11%)
May 20, 2015 36.48 36.80 36.46 36.60 2,643,592 -0.08(-0.21%)
May 19, 2015 36.50 36.76 36.44 36.68 2,321,278 +0.22(+0.60%)
May 18, 2015 36.29 36.57 36.19 36.46 1,235,277 -0.32(-0.87%)
May 15, 2015 36.73 36.78 36.45 36.78 2,641,011 +0.03(+0.09%)
May 14, 2015 36.85 36.95 36.60 36.75 4,416,993 +0.48(+1.32%)
May 13, 2015 36.57 36.73 36.24 36.27 2,231,541 -0.26(-0.71%)
May 12, 2015 36.56 36.69 36.41 36.53 2,614,370 -0.17(-0.46%)
May 11, 2015 36.50 36.92 36.49 36.70 1,549,028 -0.39(-1.04%)
May 08, 2015 36.76 37.23 36.71 37.08 2,287,831 +1.03(+2.87%)
May 07, 2015 35.90 36.12 35.83 36.05 2,359,859 -0.01(-0.02%)
May 06, 2015 36.30 36.31 35.93 36.06 5,466,792 +0.08(+0.21%)
May 05, 2015 36.59 36.59 35.89 35.98 3,929,473 -0.52(-1.43%)
May 04, 2015 36.46 36.60 36.42 36.50 9,024,613 -0.16(-0.44%)
May 01, 2015 36.45 36.69 36.43 36.66 1,577,323 +0.15(+0.41%)
Apr 30, 2015 36.57 36.81 36.43 36.51 2,927,120 -0.06(-0.16%)
Apr 29, 2015 37.10 37.19 36.54 36.57 2,891,170 -0.91(-2.42%)
Apr 28, 2015 37.51 37.60 37.33 37.48 2,345,269 -0.26(-0.69%)
Apr 27, 2015 37.90 37.94 37.67 37.74 2,143,764 +0.20(+0.54%)
Apr 24, 2015 37.46 37.75 37.35 37.54 1,307,030 +0.17(+0.45%)
Apr 23, 2015 36.74 37.45 36.72 37.37 2,612,655 +0.37(+1.00%)
Apr 22, 2015 37.08 37.20 36.84 37.00 3,014,116 -0.23(-0.61%)
Apr 21, 2015 37.28 37.35 37.18 37.23 2,207,702 +0.35(+0.95%)
Apr 20, 2015 37.16 37.21 36.82 36.88 3,499,128 -0.12(-0.32%)
Apr 17, 2015 37.19 37.21 36.91 36.99 2,986,411 -0.51(-1.36%)
Apr 16, 2015 37.69 37.70 37.28 37.50 3,868,127 +1.24(+3.43%)
Apr 15, 2015 36.35 36.49 36.03 36.26 2,338,877 +0.19(+0.53%)
Apr 14, 2015 35.96 36.15 35.86 36.07 1,468,333 +0.28(+0.77%)
Apr 13, 2015 35.93 36.00 35.79 35.79 1,113,738 -0.26(-0.72%)
Apr 10, 2015 35.83 36.18 35.78 36.05 1,618,531 -0.02(-0.07%)
Apr 09, 2015 36.11 36.13 35.89 36.08 2,053,900 +0.02(+0.07%)
Apr 08, 2015 36.36 36.42 35.97 36.05 1,014,270 -0.10(-0.28%)
Apr 07, 2015 36.22 36.53 36.12 36.15 1,532,400 +0.21(+0.58%)
Apr 06, 2015 35.79 36.24 35.78 35.94 1,105,727 +0.20(+0.56%)
Apr 02, 2015 35.48 35.74 35.74 35.74 3,158,358 +0.76(+2.17%)
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.