Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.80 32.80 32.80 0 -0.12(-0.36%)
Jun 29, 2015 33.75 33.75 32.66 32.92 159,928 -1.12(-3.29%)
Jun 26, 2015 34.16 34.25 33.87 34.04 236,781 -0.08(-0.23%)
Jun 25, 2015 34.04 34.46 33.72 34.12 211,418 -0.04(-0.12%)
Jun 24, 2015 33.21 34.18 33.21 34.16 180,240 +0.98(+2.95%)
Jun 23, 2015 32.69 33.65 32.69 33.18 201,186 +0.54(+1.65%)
Jun 22, 2015 32.43 33.31 32.41 32.64 306,441 +0.36(+1.12%)
Jun 19, 2015 32.40 32.81 32.16 32.28 408,090 -0.12(-0.37%)
Jun 18, 2015 32.14 32.69 32.11 32.40 871,777 +0.30(+0.93%)
Jun 17, 2015 32.84 32.85 31.91 32.10 165,418 -0.74(-2.25%)
Jun 16, 2015 33.26 33.26 32.69 32.84 111,400 -0.46(-1.38%)
Jun 15, 2015 33.15 33.50 33.07 33.30 98,981 +0.11(+0.33%)
Jun 12, 2015 33.09 33.30 33.08 33.19 185,141 +0.00(+0.00%)
Jun 11, 2015 33.57 33.84 32.98 33.19 188,370 -0.11(-0.33%)
Jun 10, 2015 33.35 34.15 33.30 33.30 224,442 +0.02(+0.06%)
Jun 09, 2015 33.03 33.67 33.03 33.28 141,457 +0.11(+0.33%)
Jun 08, 2015 33.89 33.89 32.92 33.17 160,213 -0.70(-2.07%)
Jun 05, 2015 34.20 34.37 33.75 33.87 92,060 -0.32(-0.94%)
Jun 04, 2015 34.67 34.82 34.05 34.19 245,194 -0.60(-1.72%)
Jun 03, 2015 34.36 34.82 34.33 34.79 198,525 +0.52(+1.52%)
Jun 02, 2015 34.05 34.46 33.95 34.27 124,260 +0.24(+0.71%)
Jun 01, 2015 33.90 34.55 33.36 34.03 149,712 +0.22(+0.65%)
May 29, 2015 33.95 34.02 33.66 33.81 89,914 -0.19(-0.56%)
May 28, 2015 33.53 34.33 33.53 34.00 117,672 +0.40(+1.19%)
May 27, 2015 33.86 34.00 33.33 33.60 105,531 -0.31(-0.91%)
May 26, 2015 34.28 34.28 33.16 33.91 134,371 -0.29(-0.85%)
May 25, 2015 34.46 34.46 34.08 34.20 26,750 +0.00(+0.00%)
May 22, 2015 34.19 34.32 33.97 34.20 66,562 -0.30(-0.87%)
May 21, 2015 34.74 35.04 34.46 34.50 72,095 -0.13(-0.38%)
May 20, 2015 35.12 35.33 34.57 34.63 188,111 -0.37(-1.06%)
May 19, 2015 34.26 35.29 34.26 35.00 264,925 +0.68(+1.98%)
May 15, 2015 34.32 34.32 34.32 0 +0.56(+1.66%)
May 14, 2015 34.17 34.25 33.58 33.76 301,987 -0.35(-1.03%)
May 13, 2015 34.31 34.38 33.90 34.11 253,752 -0.08(-0.23%)
May 12, 2015 34.66 34.66 33.88 34.19 271,649 -0.47(-1.36%)
May 11, 2015 35.20 35.44 34.64 34.66 260,503 -0.52(-1.48%)
May 08, 2015 34.03 35.30 33.51 35.18 350,812 +1.63(+4.86%)
May 07, 2015 33.63 33.89 32.82 33.55 367,638 -0.35(-1.03%)
May 06, 2015 34.79 34.81 33.64 33.90 429,473 -0.85(-2.45%)
May 05, 2015 35.17 35.45 34.59 34.75 294,410 +0.36(+1.05%)
May 04, 2015 34.62 34.72 34.10 34.39 156,443 -0.22(-0.64%)
May 01, 2015 35.10 35.13 34.25 34.61 158,006 -0.54(-1.54%)
Apr 30, 2015 34.66 35.61 34.65 35.15 614,166 +0.56(+1.62%)
Apr 29, 2015 35.25 36.30 34.51 34.59 780,809 +1.34(+4.03%)
Apr 28, 2015 33.50 32.69 33.25 74,946 +0.26(+0.79%)
Apr 27, 2015 33.11 33.50 32.63 32.99 117,773 -0.23(-0.69%)
Apr 24, 2015 33.00 33.55 33.00 33.22 111,299 +0.22(+0.67%)
Apr 23, 2015 32.70 33.52 32.70 33.00 105,605 +0.17(+0.52%)
Apr 22, 2015 33.25 33.25 32.70 32.83 159,776 -0.30(-0.91%)
Apr 21, 2015 32.98 33.27 32.73 33.13 69,900 +0.32(+0.98%)
Apr 20, 2015 32.85 33.32 32.61 32.81 88,192 +0.00(+0.00%)
Apr 17, 2015 33.13 33.16 32.48 32.81 185,032 -0.70(-2.09%)
Apr 16, 2015 32.84 33.64 32.32 33.51 413,716 +0.88(+2.70%)
Apr 15, 2015 31.75 32.92 31.72 32.63 194,275 +1.03(+3.26%)
Apr 14, 2015 31.74 31.90 31.44 31.60 202,642 +0.12(+0.38%)
Apr 13, 2015 31.15 31.84 31.04 31.48 154,527 +0.48(+1.55%)
Apr 10, 2015 31.60 31.60 30.56 31.00 231,050 -0.30(-0.96%)
Apr 09, 2015 31.51 32.12 31.16 31.30 499,033 -0.14(-0.45%)
Apr 08, 2015 31.31 32.05 31.29 31.44 383,611 +0.00(+0.00%)
Apr 07, 2015 30.57 31.72 30.13 31.44 479,782 +0.85(+2.78%)
Apr 06, 2015 29.06 30.78 28.99 30.59 339,002 +2.12(+7.45%)
Apr 02, 2015 28.47 28.47 28.47 0 +0.45(+1.61%)
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.