Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.93 33.93 33.93 33.93 858 -0.43(-1.24%)
Jun 17, 2015 34.36 34.36 34.36 34.36 1 +0.08(+0.24%)
Jun 02, 2015 34.27 34.27 34.27 34.27 32 +0.08(+0.25%)
Jun 01, 2015 34.19 34.19 34.19 34.19 107 -0.27(-0.78%)
May 27, 2015 34.19 34.46 34.46 34.46 429 +0.04(+0.11%)
May 05, 2015 34.42 34.42 34.42 34.42 536 -0.07(-0.22%)
May 04, 2015 34.26 34.50 34.26 34.50 1,288 -0.04(-0.11%)
May 01, 2015 34.43 34.63 34.43 34.53 2,468 +0.10(+0.30%)
Apr 30, 2015 34.15 34.44 34.15 34.43 746 +0.09(+0.27%)
Apr 29, 2015 34.15 34.34 34.15 34.34 1,073 -0.07(-0.22%)
Apr 28, 2015 34.41 34.41 34.41 34.41 751 -0.08(-0.24%)
Apr 27, 2015 34.42 35.07 34.42 34.50 21,951 +0.29(+0.84%)
Apr 22, 2015 34.34 34.21 34.21 34.21 751 -0.15(-0.43%)
Apr 21, 2015 34.35 34.45 34.24 34.36 2,146 -0.02(-0.05%)
Apr 20, 2015 34.44 34.45 34.38 34.38 10,587 -0.14(-0.40%)
Apr 15, 2015 34.26 34.52 34.52 34.52 966 +0.05(+0.14%)
Apr 14, 2015 34.47 34.89 34.47 34.47 13,873 -0.07(-0.19%)
Apr 08, 2015 34.53 34.53 34.53 34.53 2 +0.08(+0.24%)
Apr 07, 2015 34.44 34.45 34.44 34.45 323 -0.10(-0.30%)
Apr 06, 2015 34.29 36.17 34.29 34.55 2,746 +0.06(+0.16%)
Mar 25, 2015 34.50 34.50 34.50 34.50 1,932 -0.03(-0.09%)
Mar 16, 2015 34.12 34.53 34.53 34.53 644 +0.03(+0.08%)
Mar 13, 2015 34.41 34.50 34.41 34.50 605 -0.03(-0.08%)
Mar 12, 2015 34.51 34.54 34.51 34.53 11,102 -0.02(-0.05%)
Mar 11, 2015 34.43 34.55 34.43 34.55 6,491 +0.06(+0.16%)
Mar 10, 2015 34.45 34.49 34.45 34.49 1,820 -0.13(-0.38%)
Mar 09, 2015 34.52 34.63 34.52 34.62 3,189 +0.03(+0.08%)
Mar 06, 2015 32.14 34.59 32.14 34.59 16,171 +0.13(+0.38%)
Feb 19, 2015 34.46 34.46 34.46 34.46 1 +0.29(+0.84%)
Feb 09, 2015 34.18 34.18 34.18 34.18 644 -0.04(-0.11%)
Feb 06, 2015 34.19 34.21 34.19 34.21 16,765 +0.11(+0.33%)
Feb 05, 2015 34.15 34.15 34.10 34.10 1,852 +0.05(+0.15%)
Feb 04, 2015 34.05 34.05 34.05 34.05 161 -0.29(-0.85%)
Feb 03, 2015 34.35 34.40 34.34 34.34 644 +0.04(+0.11%)
Feb 02, 2015 34.30 34.32 34.30 34.31 966 -0.01(-0.03%)
Jan 30, 2015 34.05 34.31 34.05 34.31 5,217 +0.34(+1.01%)
Jan 29, 2015 33.97 33.97 33.97 33.97 1,043 -0.07(-0.22%)
Jan 27, 2015 34.07 34.05 34.05 34.05 2,040 +0.04(+0.11%)
Jan 26, 2015 34.01 34.01 34.01 34.01 322 -0.07(-0.19%)
Jan 21, 2015 34.07 34.07 34.07 34.07 107 +0.00(+0.00%)
Jan 16, 2015 34.07 34.07 34.07 34.07 107 +0.32(+0.94%)
Jan 15, 2015 33.76 33.76 33.76 33.76 270 -0.41(-1.20%)
Jan 12, 2015 34.16 34.17 34.17 34.17 5,478 -1.59(-4.45%)
Jan 09, 2015 34.11 35.76 33.98 35.76 25,699 +1.66(+4.86%)
Jan 08, 2015 34.05 34.14 34.04 34.10 14,010 +0.04(+0.11%)
Jan 07, 2015 34.06 34.06 34.06 34.06 107 +0.04(+0.11%)
Jan 06, 2015 34.03 34.03 34.03 34.03 966 -0.19(-0.54%)
Jan 05, 2015 34.12 34.21 34.12 34.21 464 +0.05(+0.14%)
Jan 02, 2015 34.07 34.17 34.07 34.17 1,290 +0.36(+1.07%)
Dec 31, 2014 33.80 33.80 33.80 33.80 2,040 -0.28(-0.83%)
Dec 29, 2014 33.93 34.26 33.93 34.09 10 -0.13(-0.37%)
Dec 24, 2014 34.03 34.22 34.03 34.21 2 +0.25(+0.74%)
Dec 23, 2014 33.96 33.96 33.96 33.96 751 -0.09(-0.27%)
Dec 22, 2014 33.93 34.05 33.93 34.05 1,718 -0.12(-0.34%)
Dec 19, 2014 33.99 34.17 33.99 34.17 7,342 +0.19(+0.57%)
Dec 18, 2014 33.98 33.98 33.98 33.98 972 +0.01(+0.03%)
Dec 17, 2014 33.63 33.97 33.63 33.97 3,255 +0.34(+1.02%)
Dec 08, 2014 33.94 33.63 33.63 33.63 2,375 -0.14(-0.41%)
Dec 04, 2014 33.78 33.84 33.76 33.76 379 +0.07(+0.22%)
Dec 03, 2014 33.07 33.78 33.07 33.69 5,507 -0.02(-0.05%)
Dec 02, 2014 33.72 33.72 33.71 33.71 3,239 -0.05(-0.14%)
Nov 28, 2014 33.75 33.75 33.75 33.75 1,187 +0.03(+0.08%)
Nov 26, 2014 33.75 33.73 33.73 33.73 4,211 -0.02(-0.06%)
Nov 25, 2014 33.75 33.75 33.75 33.75 2,051 -0.01(-0.03%)
Nov 21, 2014 33.75 33.75 33.75 33.75 863 +0.14(+0.41%)
Nov 20, 2014 33.62 33.69 33.61 33.62 4,211 +0.00(+0.00%)
Nov 19, 2014 33.75 33.75 33.57 33.62 3,131 +0.00(+0.00%)
Nov 18, 2014 33.83 33.83 33.62 33.62 28,129 -0.19(-0.55%)
Nov 17, 2014 33.98 33.98 33.80 33.80 6,695 -0.05(-0.14%)
Nov 14, 2014 33.97 33.97 33.85 33.85 251 -0.28(-0.81%)
Nov 13, 2014 33.82 34.13 33.82 34.13 323 +0.28(+0.82%)
Nov 12, 2014 33.85 33.85 33.85 33.85 107 -0.25(-0.73%)
Nov 10, 2014 34.10 34.10 34.10 34.10 95 +0.08(+0.25%)
Nov 07, 2014 33.85 34.12 33.80 34.01 7,174 +0.26(+0.77%)
Nov 06, 2014 33.75 33.75 33.75 33.75 648 -0.23(-0.68%)
Nov 05, 2014 33.57 33.99 33.57 33.99 4,028 +0.21(+0.63%)
Nov 04, 2014 33.64 33.78 33.64 33.77 971 -0.21(-0.63%)
Nov 03, 2014 33.80 33.99 33.80 33.99 2,483 +0.26(+0.77%)
Oct 31, 2014 33.73 33.73 33.73 33.73 1,187 +0.30(+0.89%)
Oct 28, 2014 33.40 33.43 33.40 33.43 1 -0.15(-0.44%)
Oct 27, 2014 33.38 33.64 33.64 33.58 851 -0.06(-0.19%)
Oct 24, 2014 33.62 33.64 33.62 33.64 814 +0.14(+0.41%)
Oct 23, 2014 33.46 33.50 33.46 33.50 1,944 +0.13(+0.39%)
Oct 22, 2014 33.48 33.48 33.38 33.38 1,480 -0.10(-0.30%)
Oct 21, 2014 33.48 33.48 33.48 33.48 306 +0.07(+0.22%)
Oct 20, 2014 33.38 33.40 33.38 33.40 413 +0.26(+0.78%)
Oct 17, 2014 33.15 33.15 33.14 33.14 234 -0.16(-0.47%)
Oct 16, 2014 33.30 33.30 33.30 33.30 775 -0.18(-0.53%)
Oct 15, 2014 33.69 33.80 33.48 33.48 647 -0.97(-2.82%)
Oct 10, 2014 34.08 34.45 33.75 34.45 21 +0.23(+0.68%)
Oct 09, 2014 34.26 34.26 34.18 34.22 1,549 +0.40(+1.18%)
Oct 08, 2014 33.82 33.82 33.82 33.82 171 -0.48(-1.40%)
Oct 02, 2014 34.30 34.30 34.30 34.30 107 +0.06(+0.19%)
Oct 01, 2014 34.22 34.24 34.22 34.24 651 -0.05(-0.14%)
Sep 25, 2014 34.28 34.28 34.28 34.28 76 +0.00(+0.00%)
Sep 24, 2014 34.38 34.38 34.08 34.28 3,239 -0.02(-0.05%)
Sep 19, 2014 34.30 34.30 34.30 34.30 215 +0.03(+0.08%)
Sep 18, 2014 34.27 34.27 34.27 34.27 1 +0.00(+0.00%)
Sep 11, 2014 34.27 34.27 34.27 34.27 0 +0.00(+0.00%)
Sep 05, 2014 34.25 34.27 34.27 34.27 215 -0.13(-0.38%)
Sep 04, 2014 34.35 34.40 34.34 34.40 13,386 +0.34(+1.01%)
Sep 03, 2014 34.06 34.06 34.06 34.06 26 +0.00(+0.00%)
Sep 02, 2014 34.07 34.07 34.06 34.06 1,079 -0.22(-0.65%)
Aug 22, 2014 34.28 34.28 34.28 34.28 323 +0.51(+1.51%)
Aug 20, 2014 33.77 33.77 33.77 33.77 0 +0.00(+0.00%)
Aug 12, 2014 33.77 33.77 33.77 33.77 107 -0.21(-0.63%)
Aug 06, 2014 34.05 33.99 33.99 33.99 863 +0.16(+0.47%)
Aug 04, 2014 33.83 33.83 33.83 33.83 0 -0.03(-0.08%)
Jul 31, 2014 33.85 33.86 33.86 33.86 215 -0.02(-0.05%)
Jul 30, 2014 33.88 33.88 33.88 33.88 26 +0.00(+0.00%)
Jul 29, 2014 33.88 33.88 33.88 33.88 323 -0.22(-0.65%)
Jul 22, 2014 34.14 34.10 34.10 34.10 323 -0.05(-0.14%)
Jul 17, 2014 34.14 34.14 34.14 34.14 0 +0.00(+0.00%)
Jul 11, 2014 34.12 34.14 34.14 34.14 1,511 +0.02(+0.05%)
Jul 10, 2014 34.13 34.13 34.13 34.13 5 +0.00(+0.00%)
Jul 07, 2014 34.13 34.13 34.13 34.13 647 -0.09(-0.27%)
Jul 03, 2014 34.22 34.22 34.22 34.22 0 +0.00(+0.00%)
Jul 02, 2014 34.17 34.30 34.13 34.22 9,392 -0.01(-0.03%)
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.