Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.30 | 28.30 | 28.30 | 0 | -2.00(-6.60%) | |
Jun 18, 2015 | 30.30 | 30.30 | 30.30 | 0 | +0.70(+2.36%) | |
Jun 17, 2015 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.10(+0.34%) |
Jun 16, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | -0.35(-1.17%) |
Jun 11, 2015 | 29.85 | 29.85 | 29.85 | 0 | -2.40(-7.44%) | |
Jun 03, 2015 | 32.25 | 32.25 | 32.25 | 0 | +0.70(+2.22%) | |
Jun 02, 2015 | 31.52 | 31.55 | 31.52 | 31.55 | 230 | -0.65(-2.02%) |
May 15, 2015 | 32.20 | 32.20 | 32.20 | 0 | +0.60(+1.90%) | |
May 13, 2015 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) | |
May 04, 2015 | 31.60 | 31.60 | 31.60 | 0 | +0.10(+0.32%) | |
Apr 28, 2015 | 31.50 | 31.50 | 31.50 | 0 | -0.15(-0.49%) | |
Apr 24, 2015 | 31.65 | 31.65 | 31.65 | 0 | +0.85(+2.77%) | |
Apr 23, 2015 | 30.80 | 30.80 | 30.80 | 30.80 | 54 | -0.70(-2.22%) |
Apr 17, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
Apr 13, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.29(+0.93%) | |
Apr 09, 2015 | 31.21 | 31.21 | 31.21 | 0 | -0.18(-0.57%) | |
Apr 06, 2015 | 31.39 | 31.39 | 31.39 | 0 | +0.09(+0.29%) | |
Apr 02, 2015 | 31.30 | 31.30 | 31.30 | 0 | -0.05(-0.16%) | |
Apr 01, 2015 | 31.35 | 31.35 | 31.35 | 31.35 | 50 | +0.66(+2.15%) |
Mar 31, 2015 | 30.75 | 30.75 | 30.69 | 30.69 | 56 | -0.66(-2.11%) |
Mar 30, 2015 | 31.35 | 31.35 | 31.35 | 31.35 | 50 | -0.63(-1.96%) |
Mar 24, 2015 | 31.98 | 31.98 | 31.98 | 0 | +0.43(+1.35%) | |
Mar 20, 2015 | 31.55 | 31.55 | 31.55 | 0 | +0.30(+0.96%) | |
Mar 19, 2015 | 31.28 | 31.28 | 31.25 | 31.25 | 194 | -0.30(-0.95%) |
Mar 16, 2015 | 31.55 | 31.55 | 31.55 | 0 | -0.00(-0.00%) | |
Mar 13, 2015 | 31.55 | 31.55 | 31.55 | 31.55 | 12 | -1.70(-5.11%) |
Feb 27, 2015 | 33.25 | 33.25 | 33.25 | 0 | +0.85(+2.62%) | |
Feb 19, 2015 | 32.40 | 32.40 | 32.40 | 0 | -0.20(-0.61%) | |
Feb 18, 2015 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | +0.10(+0.31%) |
Feb 06, 2015 | 32.50 | 32.50 | 32.50 | 0 | -0.40(-1.22%) | |
Feb 04, 2015 | 32.90 | 32.90 | 32.90 | 0 | +0.16(+0.48%) | |
Feb 02, 2015 | 32.74 | 32.74 | 32.74 | 0 | +0.34(+1.06%) | |
Jan 27, 2015 | 32.40 | 32.40 | 32.40 | 0 | +0.13(+0.40%) | |
Jan 23, 2015 | 32.27 | 32.27 | 32.27 | 0 | -0.63(-1.91%) | |
Jan 21, 2015 | 32.90 | 32.90 | 32.90 | 0 | +2.25(+7.34%) | |
Jan 16, 2015 | 30.65 | 30.65 | 30.65 | 0 | -0.80(-2.54%) | |
Jan 14, 2015 | 31.45 | 31.45 | 31.45 | 0 | -0.54(-1.69%) | |
Jan 13, 2015 | 31.99 | 0 | +0.64(+2.04%) | |||
Jan 07, 2015 | 31.35 | 31.35 | 31.35 | 0 | -0.06(-0.19%) | |
Jan 05, 2015 | 31.41 | 31.41 | 31.41 | 0 | -0.79(-2.45%) | |
Jan 02, 2015 | 32.35 | 32.35 | 32.20 | 32.20 | 740 | +0.08(+0.26%) |
Dec 31, 2014 | 32.12 | 32.12 | 32.12 | 0 | -0.11(-0.35%) | |
Dec 30, 2014 | 32.23 | 32.23 | 32.23 | 32.23 | 20 | -0.26(-0.80%) |
Dec 29, 2014 | 32.58 | 32.58 | 32.49 | 32.49 | 287 | +0.09(+0.28%) |
Dec 22, 2014 | 32.40 | 32.40 | 32.40 | 0 | -0.20(-0.61%) | |
Dec 19, 2014 | 32.60 | 32.63 | 32.60 | 32.60 | 664 | -1.32(-3.90%) |
Dec 18, 2014 | 33.92 | 33.92 | 33.92 | 33.92 | 100 | +0.82(+2.48%) |
Dec 15, 2014 | 33.10 | 33.10 | 33.10 | 33.10 | 120 | -0.90(-2.65%) |
Dec 11, 2014 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
Dec 09, 2014 | 34.25 | 34.25 | 34.25 | 0 | +0.07(+0.20%) | |
Dec 08, 2014 | 34.18 | 34.18 | 34.18 | 34.18 | 58 | +0.05(+0.13%) |
Dec 04, 2014 | 34.13 | 34.13 | 34.13 | 0 | -0.27(-0.77%) | |
Dec 03, 2014 | 34.40 | 34.40 | 34.40 | 34.40 | 1 | -0.30(-0.86%) |
Dec 02, 2014 | 34.70 | 34.70 | 34.70 | 34.70 | 571 | -0.30(-0.86%) |
Nov 25, 2014 | 35.00 | 35.00 | 35.00 | 0 | -0.60(-1.69%) | |
Nov 21, 2014 | 35.60 | 35.60 | 35.60 | 0 | -0.45(-1.25%) | |
Nov 18, 2014 | 36.05 | 36.05 | 36.05 | 0 | +0.15(+0.42%) | |
Nov 17, 2014 | 36.00 | 36.00 | 35.90 | 0 | -0.10(-0.28%) | |
Nov 13, 2014 | 36.00 | 36.00 | 36.00 | 0 | +0.60(+1.69%) | |
Nov 12, 2014 | 35.20 | 35.40 | 35.20 | 35.40 | 600 | +0.36(+1.03%) |
Nov 11, 2014 | 35.04 | 35.04 | 35.04 | 35.04 | 200 | +0.39(+1.13%) |
Nov 10, 2014 | 34.65 | 34.65 | 34.65 | 34.65 | 8 | +0.05(+0.14%) |
Nov 07, 2014 | 34.60 | 34.60 | 34.60 | 34.60 | 70 | +0.05(+0.14%) |
Nov 06, 2014 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | -0.15(-0.43%) |
Nov 05, 2014 | 35.37 | 35.37 | 34.60 | 34.70 | 582 | +0.15(+0.43%) |
Oct 30, 2014 | 34.55 | 34.55 | 34.55 | 0 | +0.32(+0.93%) | |
Oct 29, 2014 | 34.23 | 34.23 | 34.23 | 34.23 | 200 | -0.20(-0.59%) |
Oct 28, 2014 | 34.43 | 34.43 | 34.43 | 34.43 | 300 | +0.42(+1.22%) |
Oct 27, 2014 | 33.63 | 34.00 | 34.00 | 34.02 | 253 | +0.02(+0.05%) |
Oct 23, 2014 | 34.00 | 34.00 | 34.00 | 0 | +0.70(+2.10%) | |
Oct 22, 2014 | 33.30 | 33.30 | 33.30 | 33.30 | 34 | +0.35(+1.06%) |
Oct 21, 2014 | 32.95 | 32.95 | 32.95 | 32.95 | 10 | -0.30(-0.90%) |
Oct 17, 2014 | 33.25 | 33.25 | 33.25 | 33.25 | 45 | +0.31(+0.96%) |
Oct 16, 2014 | 32.94 | 32.94 | 32.94 | 32.94 | 500 | +1.14(+3.57%) |
Oct 15, 2014 | 32.10 | 32.10 | 31.79 | 31.80 | 966 | -0.35(-1.09%) |
Oct 14, 2014 | 32.00 | 32.15 | 32.00 | 32.15 | 56 | -1.03(-3.10%) |
Oct 09, 2014 | 33.18 | 33.18 | 33.18 | 0 | -0.52(-1.54%) | |
Oct 08, 2014 | 33.25 | 33.70 | 33.25 | 33.70 | 374 | +0.32(+0.96%) |
Oct 06, 2014 | 33.38 | 33.38 | 33.38 | 0 | -0.22(-0.65%) | |
Oct 02, 2014 | 33.60 | 33.60 | 33.60 | 0 | -0.20(-0.59%) | |
Oct 01, 2014 | 33.81 | 33.81 | 33.80 | 33.80 | 396 | -0.40(-1.17%) |
Sep 30, 2014 | 34.20 | 34.20 | 34.20 | 34.20 | 25 | +0.15(+0.44%) |
Sep 29, 2014 | 34.10 | 34.10 | 34.05 | 34.05 | 1,674 | -0.25(-0.73%) |
Sep 26, 2014 | 34.35 | 34.35 | 34.30 | 34.30 | 175 | -0.47(-1.35%) |
Sep 25, 2014 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | -0.13(-0.38%) |
Sep 24, 2014 | 34.69 | 34.90 | 34.69 | 34.90 | 105 | -0.95(-2.65%) |
Sep 18, 2014 | 35.85 | 35.85 | 35.85 | 0 | +0.07(+0.20%) | |
Sep 17, 2014 | 35.90 | 35.90 | 35.78 | 35.78 | 1,808 | +0.38(+1.07%) |
Sep 15, 2014 | 35.40 | 35.40 | 35.40 | 0 | -0.24(-0.67%) | |
Sep 12, 2014 | 35.65 | 35.65 | 35.64 | 35.64 | 358 | +0.39(+1.11%) |
Sep 10, 2014 | 35.25 | 35.25 | 35.25 | 0 | -0.25(-0.70%) | |
Sep 09, 2014 | 35.23 | 35.50 | 35.18 | 35.50 | 1,008 | +0.20(+0.57%) |
Sep 05, 2014 | 35.30 | 35.30 | 35.30 | 0 | -0.36(-1.01%) | |
Sep 04, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 100 | +0.03(+0.08%) |
Sep 03, 2014 | 35.63 | 35.63 | 35.63 | 35.63 | 50 | +0.10(+0.28%) |
Sep 02, 2014 | 35.46 | 35.53 | 35.46 | 35.53 | 500 | +0.33(+0.94%) |
Aug 29, 2014 | 35.20 | 35.20 | 35.20 | 0 | -0.15(-0.42%) | |
Aug 28, 2014 | 35.35 | 35.35 | 35.35 | 35.35 | 105 | +0.05(+0.14%) |
Aug 26, 2014 | 35.30 | 35.30 | 35.30 | 0 | +0.00(+0.00%) | |
Aug 25, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 100 | +0.13(+0.38%) |
Aug 22, 2014 | 35.16 | 35.16 | 35.16 | 35.16 | 28 | +0.23(+0.64%) |
Aug 20, 2014 | 34.94 | 34.94 | 34.94 | 0 | -0.36(-1.02%) | |
Aug 19, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 1 | -0.38(-1.07%) |
Aug 18, 2014 | 35.68 | 35.68 | 35.68 | 35.68 | 744 | +0.33(+0.93%) |
Aug 13, 2014 | 35.35 | 35.35 | 35.35 | 0 | +0.65(+1.87%) | |
Aug 12, 2014 | 34.70 | 34.70 | 34.70 | 34.70 | 15 | -0.80(-2.25%) |
Aug 11, 2014 | 35.35 | 35.50 | 35.35 | 35.50 | 120 | +0.75(+2.16%) |
Aug 08, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 100 | +0.25(+0.72%) |
Aug 07, 2014 | 34.84 | 34.84 | 34.50 | 34.50 | 200 | -0.50(-1.43%) |
Aug 06, 2014 | 34.84 | 35.00 | 34.84 | 35.00 | 800 | -0.55(-1.55%) |
Aug 05, 2014 | 35.55 | 35.55 | 35.55 | 35.55 | 282 | -0.23(-0.64%) |
Aug 01, 2014 | 35.78 | 35.78 | 35.78 | 0 | -0.17(-0.47%) | |
Jul 31, 2014 | 36.05 | 36.05 | 35.95 | 35.95 | 288 | -0.55(-1.51%) |
Jul 30, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 134 | -0.39(-1.06%) |
Jul 28, 2014 | 36.89 | 36.89 | 36.89 | 0 | +0.41(+1.12%) | |
Jul 25, 2014 | 36.48 | 36.48 | 36.48 | 36.48 | 27 | -0.88(-2.35%) |
Jul 24, 2014 | 37.36 | 37.36 | 37.36 | 37.36 | 188 | +0.66(+1.79%) |
Jul 23, 2014 | 36.88 | 36.88 | 36.65 | 36.70 | 918 | -0.14(-0.39%) |
Jul 22, 2014 | 36.84 | 36.84 | 36.84 | 36.84 | 10 | +0.04(+0.12%) |
Jul 17, 2014 | 36.80 | 36.80 | 36.80 | 0 | +0.15(+0.41%) | |
Jul 16, 2014 | 36.65 | 36.65 | 36.65 | 36.65 | 600 | +0.83(+2.32%) |
Jul 15, 2014 | 35.90 | 35.90 | 35.82 | 35.82 | 795 | -0.48(-1.32%) |
Jul 14, 2014 | 36.30 | 36.30 | 36.30 | 36.30 | 630 | +0.40(+1.11%) |
Jul 11, 2014 | 35.71 | 35.90 | 35.71 | 35.90 | 323 | +1.12(+3.22%) |
Jul 10, 2014 | 34.53 | 34.78 | 34.53 | 34.78 | 1,312 | +0.14(+0.40%) |
Jul 09, 2014 | 34.61 | 34.64 | 34.53 | 34.64 | 380 | -0.07(-0.20%) |
Jul 08, 2014 | 35.02 | 35.02 | 34.71 | 34.71 | 10 | -0.51(-1.45%) |
Jul 07, 2014 | 35.32 | 35.32 | 35.22 | 35.22 | 1,016 | -0.14(-0.40%) |
Jul 02, 2014 | 35.36 | 35.36 | 35.36 | 0 | -0.89(-2.46%) |
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.
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.