Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.78 37.21 35.66 36.07 6,041,299 +0.48(+1.36%)
Jun 29, 2015 35.95 36.08 35.56 35.58 1,451,060 -0.64(-1.76%)
Jun 26, 2015 36.20 36.36 36.09 36.22 1,139,621 +0.11(+0.31%)
Jun 25, 2015 36.54 36.54 36.09 36.11 1,299,352 -0.23(-0.65%)
Jun 24, 2015 36.55 36.62 36.24 36.34 1,213,284 -0.21(-0.58%)
Jun 23, 2015 36.61 36.64 36.42 36.55 1,145,737 -0.01(-0.02%)
Jun 22, 2015 36.71 36.88 36.55 36.56 1,102,883 +0.02(+0.06%)
Jun 19, 2015 36.53 36.76 36.51 36.54 2,052,172 +0.02(+0.06%)
Jun 18, 2015 36.27 36.66 36.17 36.52 1,489,417 +0.36(+1.01%)
Jun 17, 2015 35.98 36.26 35.80 36.15 1,353,758 +0.16(+0.44%)
Jun 16, 2015 35.12 36.05 35.08 35.99 2,110,737 +0.92(+2.63%)
Jun 15, 2015 35.15 35.33 35.05 35.07 1,232,492 -0.30(-0.86%)
Jun 12, 2015 35.39 35.43 35.25 35.37 808,878 -0.08(-0.21%)
Jun 11, 2015 35.47 35.62 35.42 35.45 917,737 -0.01(-0.02%)
Jun 10, 2015 35.28 35.58 35.24 35.46 1,349,531 +0.20(+0.58%)
Jun 09, 2015 35.08 35.37 34.96 35.25 1,376,510 +0.22(+0.63%)
Jun 08, 2015 35.27 35.28 34.88 35.03 1,514,457 -0.20(-0.56%)
Jun 05, 2015 35.51 35.54 34.93 35.23 3,385,049 -0.40(-1.13%)
Jun 04, 2015 35.74 35.87 35.58 35.63 1,737,750 -0.23(-0.65%)
Jun 03, 2015 36.22 36.22 35.74 35.86 2,613,764 -0.22(-0.61%)
Jun 02, 2015 36.48 36.50 36.01 36.08 4,111,645 -0.49(-1.35%)
Jun 01, 2015 36.58 36.62 36.42 36.58 2,368,750 -0.02(-0.04%)
May 29, 2015 36.63 36.63 36.39 36.59 2,958,451 -0.04(-0.10%)
May 28, 2015 36.39 36.63 36.26 36.63 1,963,495 +0.20(+0.56%)
May 27, 2015 36.16 36.45 35.98 36.42 2,450,601 +0.29(+0.80%)
May 26, 2015 36.18 36.33 35.99 36.14 2,672,318 -0.13(-0.35%)
May 22, 2015 36.22 36.27 36.27 36.27 4,181,795 +0.74(+2.09%)
May 21, 2015 35.30 35.61 35.21 35.52 3,167,309 +0.17(+0.49%)
May 20, 2015 35.44 35.59 35.28 35.35 2,241,359 -0.02(-0.04%)
May 19, 2015 35.40 35.52 35.19 35.36 2,121,993 -0.05(-0.15%)
May 18, 2015 35.33 35.52 35.22 35.42 1,753,977 -0.05(-0.13%)
May 15, 2015 35.21 35.55 35.19 35.46 1,706,867 +0.28(+0.80%)
May 14, 2015 34.93 35.22 34.93 35.18 1,210,750 +0.51(+1.46%)
May 13, 2015 34.78 34.96 34.62 34.68 1,167,852 -0.09(-0.26%)
May 12, 2015 34.56 34.83 34.40 34.77 900,555 +0.10(+0.28%)
May 11, 2015 34.68 34.93 34.52 34.67 808,867 -0.02(-0.07%)
May 08, 2015 34.80 34.80 34.58 34.69 1,759,105 +0.26(+0.77%)
May 07, 2015 34.12 34.61 34.02 34.43 1,303,882 +0.21(+0.62%)
May 06, 2015 34.35 34.51 34.00 34.21 1,591,552 -0.14(-0.42%)
May 05, 2015 34.61 34.77 34.28 34.36 1,993,244 -0.26(-0.77%)
May 04, 2015 34.45 34.79 34.37 34.62 1,645,712 +0.14(+0.42%)
May 01, 2015 33.95 34.52 33.88 34.48 2,615,122 +0.64(+1.88%)
Apr 30, 2015 33.99 34.12 33.76 33.84 1,576,870 -0.17(-0.51%)
Apr 29, 2015 34.40 34.46 33.94 34.02 1,345,649 -0.40(-1.17%)
Apr 28, 2015 34.50 34.60 34.32 34.42 1,151,243 -0.10(-0.29%)
Apr 27, 2015 34.68 34.68 34.38 34.52 911,088 -0.16(-0.46%)
Apr 24, 2015 34.88 35.00 34.63 34.68 1,036,062 -0.20(-0.56%)
Apr 23, 2015 34.74 35.16 34.65 34.87 1,231,855 -0.03(-0.09%)
Apr 22, 2015 34.87 35.10 34.76 34.90 1,476,546 +0.05(+0.13%)
Apr 21, 2015 35.13 35.21 34.80 34.86 1,435,337 -0.27(-0.75%)
Apr 20, 2015 35.02 35.29 34.99 35.12 1,561,415 +0.16(+0.45%)
Apr 17, 2015 35.03 35.11 34.76 34.96 1,689,042 -0.24(-0.69%)
Apr 16, 2015 35.26 35.34 35.08 35.21 1,390,341 -0.05(-0.13%)
Apr 15, 2015 35.44 35.50 35.18 35.25 1,639,504 +0.05(+0.13%)
Apr 14, 2015 34.93 35.33 34.77 35.21 1,178,965 +0.30(+0.85%)
Apr 13, 2015 34.59 34.96 34.59 34.91 1,760,996 +0.23(+0.65%)
Apr 10, 2015 34.98 35.04 34.59 34.68 1,936,472 -0.30(-0.84%)
Apr 09, 2015 34.91 35.05 34.65 34.98 1,803,556 +0.22(+0.64%)
Apr 08, 2015 34.71 34.80 34.44 34.76 1,754,349 +0.08(+0.24%)
Apr 07, 2015 35.05 35.10 34.57 34.67 1,850,855 -0.41(-1.16%)
Apr 06, 2015 34.99 35.40 34.99 35.08 1,730,387 +0.02(+0.06%)
Apr 02, 2015 35.09 35.06 35.06 35.06 1,319,298 +0.05(+0.13%)
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.