Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.63 34.24 32.23 33.24 206,784 +0.95(+2.94%)
Jun 29, 2015 33.11 33.25 32.03 32.29 177,998 -0.95(-2.86%)
Jun 26, 2015 33.98 34.15 32.80 33.24 202,567 -0.95(-2.78%)
Jun 25, 2015 34.17 34.55 33.88 34.19 47,311 +0.03(+0.09%)
Jun 24, 2015 34.45 34.96 34.15 34.16 69,240 -0.61(-1.75%)
Jun 23, 2015 34.98 35.06 34.38 34.77 50,586 -0.12(-0.34%)
Jun 22, 2015 34.14 34.93 33.99 34.89 107,926 +1.01(+2.98%)
Jun 19, 2015 35.20 35.20 33.30 33.88 344,940 +0.03(+0.09%)
Jun 18, 2015 34.15 34.24 33.65 33.85 263,665 -0.27(-0.79%)
Jun 17, 2015 34.56 35.16 33.88 34.12 212,849 -0.27(-0.79%)
Jun 16, 2015 33.62 34.45 33.55 34.39 89,494 +0.59(+1.75%)
Jun 15, 2015 34.82 35.24 33.65 33.80 123,883 -1.35(-3.84%)
Jun 12, 2015 35.29 35.29 34.20 35.15 309,269 -0.24(-0.68%)
Jun 11, 2015 35.00 36.11 34.81 35.39 319,437 -0.18(-0.51%)
Jun 10, 2015 31.76 35.80 31.66 35.57 431,700 +3.98(+12.60%)
Jun 09, 2015 31.38 31.77 31.19 31.59 91,601 +0.00(+0.02%)
Jun 08, 2015 31.93 31.93 31.48 31.59 45,254 -0.34(-1.08%)
Jun 05, 2015 31.76 32.01 31.21 31.93 163,112 +0.17(+0.54%)
Jun 04, 2015 30.95 31.77 30.88 31.76 174,678 +0.64(+2.06%)
Jun 03, 2015 30.94 31.32 30.78 31.12 204,515 +0.29(+0.94%)
Jun 02, 2015 30.89 31.15 30.78 30.83 108,108 -0.07(-0.23%)
Jun 01, 2015 31.33 31.40 30.81 30.90 99,695 -0.14(-0.45%)
May 29, 2015 31.33 31.53 30.92 31.04 91,108 -0.45(-1.43%)
May 28, 2015 31.52 31.75 30.84 31.49 276,908 -0.21(-0.66%)
May 27, 2015 32.03 32.47 31.36 31.70 244,568 -0.30(-0.94%)
May 26, 2015 32.48 32.78 31.82 32.00 106,656 -0.39(-1.20%)
May 22, 2015 31.96 32.39 32.39 32.39 155,200 +0.46(+1.44%)
May 21, 2015 31.96 31.96 31.46 31.93 154,160 +0.03(+0.09%)
May 20, 2015 31.36 31.95 31.18 31.90 119,618 +0.59(+1.88%)
May 19, 2015 31.54 31.71 31.14 31.31 99,543 -0.14(-0.45%)
May 18, 2015 31.54 32.08 31.24 31.45 106,996 -0.05(-0.16%)
May 15, 2015 31.92 32.27 31.05 31.50 273,776 -0.12(-0.38%)
May 14, 2015 30.93 31.83 30.50 31.62 224,431 +0.68(+2.20%)
May 13, 2015 30.85 31.23 30.21 30.94 964,848 +0.77(+2.55%)
May 12, 2015 32.60 33.89 29.80 30.17 823,988 -4.73(-13.55%)
May 11, 2015 34.94 36.32 34.80 34.90 305,368 +0.09(+0.26%)
May 08, 2015 35.43 35.43 34.41 34.81 464,854 -0.41(-1.15%)
May 07, 2015 34.94 35.39 34.42 35.22 212,796 +0.34(+0.96%)
May 06, 2015 36.04 36.04 34.84 34.88 172,533 -0.95(-2.65%)
May 05, 2015 36.28 36.49 35.48 35.83 111,135 -0.65(-1.78%)
May 04, 2015 36.42 36.89 35.83 36.48 133,908 -0.03(-0.08%)
May 01, 2015 36.00 36.61 35.77 36.51 151,332 +0.51(+1.42%)
Apr 30, 2015 36.57 36.73 35.97 36.00 115,739 -0.60(-1.64%)
Apr 29, 2015 37.48 37.48 36.30 36.60 114,830 -1.01(-2.69%)
Apr 28, 2015 36.14 37.77 36.14 37.61 362,395 +1.46(+4.04%)
Apr 27, 2015 36.21 36.38 35.94 36.15 173,682 +0.13(+0.36%)
Apr 24, 2015 36.20 36.47 35.89 36.02 56,038 -0.17(-0.47%)
Apr 23, 2015 35.75 36.40 35.73 36.19 111,393 +0.37(+1.03%)
Apr 22, 2015 35.91 36.30 35.62 35.82 99,277 -0.01(-0.03%)
Apr 21, 2015 35.29 36.27 35.23 35.83 95,986 +0.61(+1.73%)
Apr 20, 2015 35.59 35.88 34.98 35.22 134,729 -0.30(-0.84%)
Apr 17, 2015 35.56 35.66 35.11 35.52 69,440 -0.36(-1.00%)
Apr 16, 2015 36.57 36.68 35.79 35.88 153,753 -0.62(-1.70%)
Apr 15, 2015 35.50 36.84 35.23 36.50 156,524 +1.13(+3.19%)
Apr 14, 2015 34.27 35.41 34.00 35.37 350,386 +0.97(+2.82%)
Apr 13, 2015 34.03 34.58 33.93 34.40 280,511 +0.52(+1.53%)
Apr 10, 2015 34.74 34.74 33.49 33.88 93,803 -0.71(-2.05%)
Apr 09, 2015 34.06 34.71 33.61 34.59 149,716 +0.67(+1.98%)
Apr 08, 2015 34.08 34.92 33.68 33.92 330,878 +0.08(+0.24%)
Apr 07, 2015 33.58 34.10 33.15 33.84 120,989 +0.01(+0.03%)
Apr 06, 2015 33.82 34.44 33.60 33.83 100,192 -0.07(-0.21%)
Apr 02, 2015 32.62 33.90 33.90 33.90 149,600 +1.33(+4.08%)
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.