Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 36.92 37.21 36.49 37.05 753,106 +0.33(+0.90%)
Jun 29, 2015 37.33 37.81 36.70 36.72 1,414,501 -0.74(-1.98%)
Jun 26, 2015 37.88 37.89 37.37 37.46 1,665,562 -0.39(-1.03%)
Jun 25, 2015 37.68 38.17 37.63 37.85 1,565,051 +0.28(+0.75%)
Jun 24, 2015 37.65 37.93 37.26 37.57 1,330,394 -0.27(-0.71%)
Jun 23, 2015 37.83 38.13 37.77 37.84 538,476 +0.01(+0.03%)
Jun 22, 2015 37.77 38.25 37.69 37.83 660,187 +0.15(+0.40%)
Jun 19, 2015 37.53 37.90 37.25 37.68 1,450,707 -0.13(-0.34%)
Jun 18, 2015 37.55 38.03 37.49 37.81 964,866 +0.48(+1.29%)
Jun 17, 2015 37.55 37.97 37.15 37.33 1,383,344 -0.13(-0.35%)
Jun 16, 2015 36.75 37.59 36.37 37.46 1,649,537 +0.72(+1.96%)
Jun 15, 2015 36.70 36.85 36.13 36.74 1,377,400 -0.18(-0.49%)
Jun 12, 2015 36.10 36.91 36.10 36.92 1,350,292 +0.50(+1.37%)
Jun 11, 2015 36.40 36.60 36.07 36.42 1,448,762 -0.08(-0.22%)
Jun 10, 2015 35.65 36.64 35.33 36.50 2,177,787 +0.92(+2.59%)
Jun 09, 2015 35.25 35.62 35.04 35.58 1,399,874 +0.21(+0.59%)
Jun 08, 2015 35.15 35.43 34.96 35.37 1,364,301 -0.03(-0.08%)
Jun 05, 2015 35.00 35.42 34.65 35.40 1,381,335 +0.28(+0.80%)
Jun 04, 2015 33.79 35.29 33.67 35.12 2,941,520 +1.32(+3.91%)
Jun 03, 2015 33.34 34.85 33.08 33.80 1,806,236 +0.60(+1.81%)
Jun 02, 2015 32.99 33.41 32.92 33.20 684,473 +0.28(+0.85%)
Jun 01, 2015 33.09 33.23 32.79 32.92 591,740 -0.17(-0.51%)
May 29, 2015 32.76 33.10 32.76 33.09 900,441 +0.32(+0.98%)
May 28, 2015 32.97 33.09 32.63 32.77 712,762 -0.21(-0.64%)
May 27, 2015 33.31 33.32 32.86 32.98 1,102,360 +0.01(+0.03%)
May 26, 2015 33.38 33.62 32.94 32.97 1,277,922 -0.66(-1.96%)
May 22, 2015 32.41 33.63 33.63 33.63 2,925,700 +1.65(+5.16%)
May 21, 2015 32.56 32.80 31.84 31.98 1,692,194 -0.45(-1.39%)
May 20, 2015 32.44 32.94 32.15 32.43 1,435,525 +0.33(+1.03%)
May 19, 2015 31.54 32.32 31.53 32.10 1,196,831 +0.32(+1.01%)
May 18, 2015 31.49 31.89 31.38 31.78 740,141 +0.30(+0.95%)
May 15, 2015 30.90 31.64 30.90 31.48 1,313,288 +0.58(+1.88%)
May 14, 2015 30.58 30.95 30.36 30.90 711,446 +0.40(+1.31%)
May 13, 2015 30.30 30.58 30.28 30.50 810,265 +0.19(+0.63%)
May 12, 2015 30.55 30.56 30.27 30.31 673,459 -0.25(-0.82%)
May 11, 2015 30.73 30.92 30.53 30.56 363,446 -0.16(-0.52%)
May 08, 2015 30.92 30.99 30.58 30.72 426,828 +0.07(+0.23%)
May 07, 2015 30.77 30.98 30.41 30.65 477,654 -0.05(-0.16%)
May 06, 2015 31.04 31.05 30.35 30.70 1,131,744 -0.35(-1.13%)
May 05, 2015 31.56 31.63 30.97 31.05 775,383 -0.46(-1.46%)
May 04, 2015 31.35 31.63 31.14 31.51 611,308 +0.18(+0.57%)
May 01, 2015 31.06 31.54 31.06 31.33 829,143 +0.32(+1.03%)
Apr 30, 2015 31.42 31.83 30.85 31.01 940,050 -0.48(-1.52%)
Apr 29, 2015 31.40 31.65 31.21 31.49 817,176 +0.04(+0.13%)
Apr 28, 2015 31.83 32.06 31.41 31.45 1,078,532 -0.40(-1.26%)
Apr 27, 2015 32.47 32.59 31.75 31.85 1,108,051 -0.58(-1.79%)
Apr 24, 2015 32.00 32.66 31.86 32.43 2,586,408 +0.49(+1.53%)
Apr 23, 2015 31.16 31.98 31.16 31.94 1,845,508 +0.70(+2.24%)
Apr 22, 2015 31.14 31.30 31.03 31.24 624,802 +0.10(+0.32%)
Apr 21, 2015 31.59 31.59 31.07 31.14 1,129,815 -0.25(-0.80%)
Apr 20, 2015 31.06 31.75 31.00 31.39 2,150,415 +0.62(+2.01%)
Apr 17, 2015 31.11 31.13 30.70 30.77 2,018,838 -0.58(-1.85%)
Apr 16, 2015 31.03 31.65 31.03 31.35 1,676,641 +0.34(+1.10%)
Apr 15, 2015 31.15 31.30 30.93 31.01 1,431,788 -0.11(-0.35%)
Apr 14, 2015 31.04 31.24 31.00 31.12 1,627,811 +0.07(+0.23%)
Apr 13, 2015 31.47 31.55 31.02 31.05 1,270,463 -0.26(-0.83%)
Apr 10, 2015 31.26 31.59 31.25 31.31 1,480,830 +0.11(+0.35%)
Apr 09, 2015 31.45 31.68 31.06 31.20 1,813,416 -0.25(-0.79%)
Apr 08, 2015 31.30 31.75 31.02 31.45 10,227,823 -2.23(-6.62%)
Apr 07, 2015 33.89 34.27 33.65 33.68 686,542 -0.25(-0.74%)
Apr 06, 2015 33.65 34.38 33.43 33.93 1,000,576 +0.23(+0.68%)
Apr 02, 2015 33.35 33.70 33.70 33.70 1,612,300 +0.43(+1.29%)
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.