Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.67 35.21 34.67 35.10 2,303 +0.88(+2.56%)
Jun 29, 2015 35.00 35.00 34.22 34.22 5,826 -1.23(-3.47%)
Jun 26, 2015 35.60 35.63 35.28 35.45 5,537 -0.43(-1.19%)
Jun 25, 2015 36.02 36.02 35.73 35.88 9,913 -0.18(-0.50%)
Jun 24, 2015 36.37 36.37 36.03 36.06 4,722 -0.33(-0.91%)
Jun 23, 2015 36.22 36.48 36.22 36.39 3,423 +0.13(+0.36%)
Jun 22, 2015 36.26 36.37 36.25 36.26 3,875 -0.07(-0.19%)
Jun 19, 2015 36.38 36.43 36.33 36.33 1,688 -0.12(-0.33%)
Jun 18, 2015 36.38 36.53 36.35 36.45 3,868 +0.23(+0.64%)
Jun 17, 2015 36.12 36.22 36.11 36.22 1,170 +0.11(+0.30%)
Jun 16, 2015 35.80 36.12 35.80 36.11 4,841 +0.08(+0.22%)
Jun 15, 2015 36.00 36.03 35.80 36.03 2,858 -0.22(-0.62%)
Jun 12, 2015 36.25 36.25 36.25 36.25 282 -0.14(-0.37%)
Jun 11, 2015 36.23 36.47 36.10 36.39 3,525 +0.04(+0.11%)
Jun 10, 2015 36.21 36.35 36.17 36.35 5,355 +0.38(+1.06%)
Jun 09, 2015 36.16 36.16 35.95 35.97 9,225 -0.33(-0.91%)
Jun 08, 2015 36.76 36.76 36.27 36.30 2,682 -0.65(-1.75%)
Jun 05, 2015 36.97 37.03 36.77 36.95 4,106 -0.14(-0.39%)
Jun 04, 2015 36.81 37.26 36.81 37.09 13,218 +0.58(+1.59%)
Jun 03, 2015 36.32 36.72 36.32 36.51 4,342 -0.04(-0.11%)
Jun 02, 2015 36.41 36.55 36.39 36.55 1,401 +0.25(+0.69%)
Jun 01, 2015 37.50 37.50 36.25 36.30 11,723 -0.64(-1.73%)
May 29, 2015 37.04 37.10 36.94 36.94 2,095 -0.20(-0.54%)
May 28, 2015 37.20 37.20 37.14 37.14 1,882 -0.47(-1.25%)
May 27, 2015 37.25 37.61 37.18 37.61 3,420 +0.34(+0.91%)
May 26, 2015 37.57 37.57 37.27 37.27 1,895 -0.74(-1.95%)
May 22, 2015 38.01 38.01 38.01 0 -0.00(-0.00%)
May 21, 2015 37.99 38.01 37.91 38.01 5,707 +0.57(+1.52%)
May 20, 2015 37.49 37.54 37.36 37.44 2,168 +0.22(+0.59%)
May 19, 2015 37.44 37.44 37.22 37.22 5,325 -0.42(-1.12%)
May 18, 2015 37.56 37.64 37.43 37.64 2,352 -0.30(-0.79%)
May 15, 2015 37.91 37.98 37.66 37.94 3,256 +0.23(+0.61%)
May 14, 2015 37.57 37.73 37.51 37.71 2,678 +0.11(+0.29%)
May 13, 2015 37.82 37.82 37.60 37.60 1,759 +0.09(+0.23%)
May 12, 2015 37.65 37.66 37.51 37.51 3,919 -0.12(-0.31%)
May 11, 2015 37.71 37.71 37.62 37.63 402 -0.39(-1.03%)
May 08, 2015 37.89 38.05 37.77 38.02 5,346 +0.87(+2.34%)
May 07, 2015 37.10 37.34 37.10 37.15 3,343 -0.17(-0.46%)
May 06, 2015 37.69 37.69 37.03 37.32 9,301 -0.26(-0.69%)
May 05, 2015 37.94 37.94 37.58 37.58 4,288 -0.51(-1.34%)
May 04, 2015 37.75 38.16 37.75 38.09 5,619 +0.60(+1.60%)
May 01, 2015 37.17 37.49 37.17 37.49 1,187 +0.22(+0.59%)
Apr 30, 2015 37.35 37.36 37.12 37.27 1,563 -0.31(-0.82%)
Apr 29, 2015 38.11 38.11 37.57 37.58 14,050 -1.31(-3.37%)
Apr 28, 2015 38.47 38.89 38.47 38.89 1,884 +0.33(+0.86%)
Apr 27, 2015 38.83 38.83 38.52 38.56 1,169 -0.13(-0.33%)
Apr 24, 2015 38.39 38.72 38.31 38.69 14,410 +0.73(+1.92%)
Apr 23, 2015 37.73 37.96 37.49 37.96 3,216 -0.18(-0.49%)
Apr 22, 2015 38.03 38.16 38.03 38.14 9,857 +0.16(+0.41%)
Apr 21, 2015 38.11 38.11 37.82 37.98 2,214 +0.26(+0.70%)
Apr 20, 2015 37.70 37.82 37.70 37.72 2,656 +0.20(+0.53%)
Apr 17, 2015 37.75 37.79 37.49 37.52 20,241 -0.76(-1.99%)
Apr 16, 2015 38.28 38.31 38.28 38.28 2,951 +0.31(+0.82%)
Apr 15, 2015 37.83 38.17 37.67 37.97 26,015 -0.16(-0.42%)
Apr 14, 2015 38.42 38.42 38.00 38.13 13,285 -0.57(-1.47%)
Apr 13, 2015 39.33 39.33 38.70 38.70 3,778 -0.84(-2.12%)
Apr 10, 2015 39.61 39.61 39.37 39.54 1,230 -0.40(-0.99%)
Apr 09, 2015 39.40 39.99 39.40 39.94 26,498 +1.47(+3.81%)
Apr 08, 2015 38.48 38.76 38.44 38.47 7,872 +0.57(+1.51%)
Apr 07, 2015 37.73 38.08 37.73 37.90 8,231 -0.05(-0.13%)
Apr 06, 2015 37.50 37.97 37.50 37.95 3,382 +0.46(+1.23%)
Apr 02, 2015 37.49 37.49 37.49 0 +0.55(+1.48%)
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.