Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SunTrust Banks (NY: STI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 36.57 36.75 36.27 36.48 4,523,301 -0.18(-0.48%)
Apr 29, 2015 36.05 36.82 36.05 36.65 3,802,676 +0.48(+1.34%)
Apr 28, 2015 35.76 36.19 35.56 36.17 3,096,045 +0.46(+1.28%)
Apr 27, 2015 35.75 36.22 35.62 35.71 3,162,487 +0.14(+0.40%)
Apr 24, 2015 35.83 35.89 35.51 35.57 4,090,744 -0.39(-1.08%)
Apr 23, 2015 36.20 36.27 35.91 35.96 5,266,339 -0.45(-1.23%)
Apr 22, 2015 36.48 36.60 36.05 36.41 4,819,446 -0.04(-0.12%)
Apr 21, 2015 36.78 37.01 36.25 36.45 6,188,906 -0.26(-0.72%)
Apr 20, 2015 36.84 36.97 36.49 36.71 5,182,375 +0.32(+0.87%)
Apr 17, 2015 36.77 36.90 36.32 36.40 3,671,726 -0.63(-1.71%)
Apr 16, 2015 37.06 37.18 36.64 37.03 2,382,475 -0.11(-0.31%)
Apr 15, 2015 36.64 37.30 36.57 37.14 3,449,418 +0.54(+1.46%)
Apr 14, 2015 36.75 36.82 36.43 36.61 3,873,214 -0.23(-0.62%)
Apr 13, 2015 36.39 36.85 36.39 36.84 3,113,224 +0.36(+0.99%)
Apr 10, 2015 36.46 36.56 36.32 36.48 1,629,539 -0.01(-0.02%)
Apr 09, 2015 36.24 36.56 36.08 36.49 2,024,209 +0.12(+0.34%)
Apr 08, 2015 36.35 36.52 36.12 36.36 3,019,136 +0.16(+0.44%)
Apr 07, 2015 36.11 36.42 36.10 36.20 2,137,980 +0.10(+0.27%)
Apr 06, 2015 36.03 36.38 35.71 36.11 3,547,488 -0.25(-0.70%)
Apr 02, 2015 35.91 36.43 35.84 36.36 3,285,587 +0.47(+1.30%)
Apr 01, 2015 35.61 36.02 35.55 35.90 3,168,063 -0.22(-0.61%)
Mar 31, 2015 35.93 36.20 35.77 36.12 3,026,417 -0.04(-0.10%)
Mar 30, 2015 35.85 36.33 35.84 36.15 2,306,134 +0.51(+1.43%)
Mar 27, 2015 35.76 35.84 35.45 35.64 2,404,091 -0.13(-0.37%)
Mar 26, 2015 35.60 35.99 35.33 35.77 3,780,946 +0.14(+0.39%)
Mar 25, 2015 36.39 36.42 35.63 35.63 6,607,128 -0.89(-2.43%)
Mar 24, 2015 36.85 36.98 36.51 36.52 4,175,958 -0.33(-0.91%)
Mar 23, 2015 37.52 37.63 36.85 36.85 4,407,710 -0.64(-1.71%)
Mar 20, 2015 37.26 37.58 37.09 37.50 3,967,643 +0.47(+1.26%)
Mar 19, 2015 37.31 37.37 36.69 37.03 3,975,608 -0.37(-0.99%)
Mar 18, 2015 37.52 38.00 37.02 37.40 6,731,137 -0.32(-0.84%)
Mar 17, 2015 37.36 37.72 37.17 37.72 3,704,378 +0.11(+0.30%)
Mar 16, 2015 37.43 37.62 37.28 37.60 2,853,145 +0.31(+0.82%)
Mar 13, 2015 37.50 37.55 36.81 37.29 2,802,516 -0.25(-0.68%)
Mar 12, 2015 36.78 37.57 36.78 37.55 3,955,812 +1.15(+3.16%)
Mar 11, 2015 36.28 36.52 36.16 36.40 2,354,715 +0.24(+0.66%)
Mar 10, 2015 36.61 36.61 36.15 36.16 3,388,664 -0.83(-2.26%)
Mar 09, 2015 36.78 37.08 36.68 37.00 3,001,046 +0.76(+2.11%)
Mar 06, 2015 35.98 36.32 35.67 36.23 3,358,514 +0.23(+0.63%)
Mar 05, 2015 36.15 36.24 35.95 36.00 2,921,976 -0.40(-1.11%)
Mar 04, 2015 36.20 36.42 36.06 36.41 3,011,058 +0.13(+0.36%)
Mar 03, 2015 36.10 36.33 35.86 36.27 3,873,100 -0.20(-0.56%)
Mar 02, 2015 36.30 36.53 36.06 36.48 3,851,298 +0.28(+0.78%)
Feb 27, 2015 36.23 36.34 35.99 36.20 2,665,309 -0.11(-0.31%)
Feb 26, 2015 36.29 36.44 36.17 36.31 2,942,227 +0.05(+0.15%)
Feb 25, 2015 35.92 36.45 35.88 36.26 2,848,915 +0.58(+1.62%)
Feb 24, 2015 35.63 35.75 35.43 35.68 2,427,717 -0.38(-1.04%)
Feb 23, 2015 36.01 36.12 35.80 36.05 2,402,464 +0.65(+1.85%)
Feb 20, 2015 35.56 35.69 35.25 35.40 4,321,201 -0.26(-0.73%)
Feb 19, 2015 36.23 36.23 35.60 35.66 3,576,491 -0.61(-1.68%)
Feb 18, 2015 36.01 36.29 35.76 36.27 2,845,108 +0.09(+0.24%)
Feb 17, 2015 36.35 36.56 36.05 36.18 3,052,023 +0.01(+0.02%)
Feb 13, 2015 35.74 36.19 35.54 36.17 3,522,838 +0.68(+1.91%)
Feb 12, 2015 35.52 35.67 35.26 35.50 2,173,927 -0.16(-0.44%)
Feb 11, 2015 35.74 35.77 35.30 35.65 2,685,757 +0.23(+0.64%)
Feb 10, 2015 35.50 35.72 35.31 35.43 2,762,388 -0.37(-1.04%)
Feb 09, 2015 35.88 36.10 35.68 35.80 2,733,582 +0.71(+2.03%)
Feb 06, 2015 34.65 35.23 34.63 35.09 2,835,573 +0.63(+1.82%)
Feb 05, 2015 34.53 34.76 34.39 34.46 3,811,439 -0.12(-0.35%)
Feb 04, 2015 34.37 34.70 34.32 34.58 5,145,989 +0.43(+1.25%)
Feb 03, 2015 33.68 34.22 33.35 34.15 3,995,376 -0.36(-1.04%)
Feb 02, 2015 34.03 34.58 33.70 34.51 3,953,743 +0.66(+1.94%)
Jan 30, 2015 33.37 33.94 33.14 33.86 4,934,593 +0.64(+1.94%)
Jan 29, 2015 34.31 34.38 33.21 33.21 6,644,025 -0.90(-2.63%)
Jan 28, 2015 34.15 34.46 33.98 34.11 4,643,809 -0.55(-1.58%)
Jan 27, 2015 34.21 34.74 34.09 34.66 4,281,105 -0.36(-1.04%)
Jan 26, 2015 34.57 35.10 34.45 35.02 4,236,557 +0.33(+0.95%)
Jan 23, 2015 33.73 34.76 33.47 34.69 7,101,628 +1.22(+3.64%)
Jan 22, 2015 32.89 33.55 32.81 33.48 6,556,595 +0.48(+1.45%)
Jan 21, 2015 33.40 33.42 32.80 33.00 5,640,126 -0.24(-0.73%)
Jan 20, 2015 32.84 33.72 32.46 33.24 8,719,954 +1.29(+4.03%)
Jan 16, 2015 32.37 32.60 31.79 31.95 6,819,346 -0.57(-1.77%)
Jan 15, 2015 32.73 32.89 32.01 32.53 5,972,844 -0.62(-1.86%)
Jan 14, 2015 33.72 33.88 32.88 33.15 4,642,201 -0.29(-0.86%)
Jan 13, 2015 33.69 33.79 33.15 33.43 4,725,150 -0.35(-1.04%)
Jan 12, 2015 34.05 34.14 33.50 33.78 4,686,193 -1.18(-3.37%)
Jan 09, 2015 34.64 35.03 34.60 34.96 4,800,863 +0.59(+1.72%)
Jan 08, 2015 34.28 34.40 33.86 34.37 4,930,916 +0.36(+1.05%)
Jan 07, 2015 35.00 35.15 33.76 34.02 6,080,036 -1.01(-2.88%)
Jan 06, 2015 36.14 36.21 34.83 35.03 5,284,085 -0.37(-1.04%)
Jan 05, 2015 36.52 36.59 35.20 35.39 5,229,078 -1.31(-3.57%)
Jan 02, 2015 37.14 37.33 36.29 36.70 2,922,899 +0.23(+0.64%)
Jan 01, 2015 37.21 37.22 36.46 36.47 3,106,481 -0.59(-1.60%)
Dec 31, 2014 37.00 37.20 36.87 37.06 1,562,948 -0.10(-0.26%)
Dec 30, 2014 36.86 37.48 36.85 37.16 1,785,487 -0.39(-1.04%)
Dec 29, 2014 37.25 37.87 37.24 37.55 1,766,762 +0.19(+0.52%)
Dec 26, 2014 37.34 37.60 37.34 37.36 1,595,262 +0.42(+1.15%)
Dec 25, 2014 37.15 37.25 36.79 36.93 1,756,191 -0.16(-0.42%)
Dec 24, 2014 36.75 37.28 36.70 37.09 3,411,166 +0.42(+1.14%)
Dec 23, 2014 36.48 36.69 36.21 36.67 3,096,600 -0.39(-1.04%)
Dec 22, 2014 36.86 37.07 36.59 37.06 3,070,530 +0.75(+2.07%)
Dec 19, 2014 35.72 36.30 35.71 36.30 4,337,975 +1.01(+2.86%)
Dec 18, 2014 34.82 35.35 34.62 35.30 4,490,433 +0.71(+2.04%)
Dec 17, 2014 34.58 35.37 34.37 34.59 4,726,415 -0.23(-0.67%)
Dec 16, 2014 35.32 35.40 34.59 34.82 4,956,881 -0.37(-1.04%)
Dec 15, 2014 35.69 35.77 34.96 35.19 4,905,226 -0.51(-1.44%)
Dec 12, 2014 35.77 36.10 35.59 35.70 3,641,058 +0.13(+0.37%)
Dec 11, 2014 36.16 36.33 35.47 35.57 4,837,512 -0.71(-1.97%)
Dec 10, 2014 35.65 36.30 35.46 36.29 3,069,027 +0.23(+0.63%)
Dec 09, 2014 35.95 36.36 35.75 36.06 5,093,255 -0.38(-1.04%)
Dec 08, 2014 36.33 36.74 36.12 36.44 5,040,241 +1.60(+4.59%)
Dec 05, 2014 34.64 34.87 34.40 34.84 3,078,907 +0.16(+0.45%)
Dec 04, 2014 34.33 34.72 34.27 34.69 2,513,079 +0.40(+1.17%)
Dec 03, 2014 33.82 34.43 33.82 34.29 3,789,151 +0.47(+1.39%)
Dec 02, 2014 33.97 34.12 33.50 33.82 3,498,482 -0.36(-1.04%)
Dec 01, 2014 34.33 34.48 33.85 34.17 3,462,016 -0.36(-1.04%)
Nov 28, 2014 34.60 34.67 34.28 34.53 2,180,935 +0.00(+0.00%)
Nov 27, 2014 34.60 34.67 34.28 34.53 2,180,935 -0.08(-0.23%)
Nov 26, 2014 34.56 34.69 34.38 34.61 2,305,704 +0.05(+0.15%)
Nov 25, 2014 34.32 34.58 34.28 34.56 2,427,361 -0.36(-1.04%)
Nov 24, 2014 34.68 34.95 34.64 34.92 2,402,106 +0.92(+2.72%)
Nov 21, 2014 33.62 34.01 33.61 33.99 2,456,069 +0.09(+0.28%)
Nov 20, 2014 34.14 34.22 33.71 33.90 2,959,839 -0.24(-0.71%)
Nov 19, 2014 34.00 34.31 33.99 34.14 1,680,046 +0.16(+0.48%)
Nov 18, 2014 34.19 34.19 33.75 33.98 2,000,227 -0.53(-1.54%)
Nov 17, 2014 34.73 34.73 34.28 34.51 1,969,479 +0.23(+0.67%)
Nov 14, 2014 34.34 34.39 33.99 34.28 3,237,197 -0.06(-0.18%)
Nov 13, 2014 34.11 34.38 33.91 34.34 2,520,476 +0.08(+0.23%)
Nov 12, 2014 34.32 34.42 34.18 34.26 1,978,641 -0.06(-0.18%)
Nov 11, 2014 34.11 34.36 34.05 34.32 2,722,402 -0.54(-1.54%)
Nov 10, 2014 34.65 34.90 34.59 34.86 2,680,547 +0.54(+1.59%)
Nov 07, 2014 34.15 34.33 33.90 34.31 2,297,545 +0.19(+0.56%)
Nov 06, 2014 33.86 34.12 33.73 34.12 2,977,827 +0.47(+1.41%)
Nov 05, 2014 33.64 33.73 33.21 33.65 3,280,599 +0.03(+0.08%)
Nov 04, 2014 33.86 34.02 33.57 33.62 2,848,896 -0.53(-1.54%)
Nov 03, 2014 34.38 34.55 34.10 34.15 2,805,073 +0.42(+1.25%)
Oct 31, 2014 33.64 33.73 33.43 33.73 3,560,047 +0.48(+1.45%)
Oct 30, 2014 33.21 33.45 32.99 33.24 3,443,301 -0.03(-0.10%)
Oct 29, 2014 33.05 33.42 32.90 33.28 4,242,534 +0.16(+0.49%)
Oct 28, 2014 32.66 33.12 32.62 33.12 3,945,331 +0.50(+1.53%)
Oct 27, 2014 32.13 32.65 32.12 32.62 4,377,847 +0.38(+1.18%)
Oct 24, 2014 31.92 32.27 31.87 32.24 3,072,756 +0.28(+0.86%)
Oct 23, 2014 32.06 32.22 31.88 31.96 3,236,152 +0.31(+0.98%)
Oct 22, 2014 32.01 32.24 31.65 31.65 4,203,657 -0.37(-1.16%)
Oct 21, 2014 31.68 32.13 31.65 32.02 4,527,435 +0.59(+1.86%)
Oct 20, 2014 30.95 31.56 30.90 31.43 5,870,127 +0.55(+1.79%)
Oct 17, 2014 30.58 31.26 30.51 30.88 7,891,127 +0.78(+2.58%)
Oct 16, 2014 29.42 30.37 29.27 30.11 5,873,492 +0.18(+0.60%)
Oct 15, 2014 30.47 30.48 29.32 29.93 8,289,988 -0.90(-2.91%)
Oct 14, 2014 30.81 31.14 30.68 30.82 5,258,663 +0.13(+0.42%)
Oct 13, 2014 31.08 31.27 30.68 30.69 6,706,146 -0.30(-0.97%)
Oct 10, 2014 31.40 31.70 31.00 31.00 5,669,129 -0.40(-1.26%)
Oct 09, 2014 32.21 32.25 31.32 31.39 5,520,470 -0.91(-2.83%)
Oct 08, 2014 31.87 32.31 31.73 32.31 5,687,348 +0.38(+1.19%)
Oct 07, 2014 32.16 32.37 31.93 31.93 4,867,344 -0.52(-1.59%)
Oct 06, 2014 32.84 32.93 32.44 32.44 5,135,302 -0.28(-0.84%)
Oct 03, 2014 32.62 32.86 32.57 32.72 5,274,096 +0.29(+0.90%)
Oct 02, 2014 32.32 32.66 32.09 32.43 5,159,788 -0.01(-0.03%)
Oct 01, 2014 32.80 32.83 32.36 32.43 4,669,479 -0.34(-1.03%)
Sep 30, 2014 33.13 33.18 32.63 32.77 4,349,995 -0.27(-0.81%)
Sep 29, 2014 32.95 33.21 32.92 33.04 2,570,377 -0.20(-0.60%)
Sep 26, 2014 33.16 33.30 32.98 33.24 2,499,588 +0.16(+0.49%)
Sep 25, 2014 33.48 33.49 32.87 33.07 4,012,292 -0.45(-1.34%)
Sep 24, 2014 33.67 33.75 33.19 33.52 5,001,613 -0.14(-0.41%)
Sep 23, 2014 33.86 34.03 33.65 33.66 3,793,770 -0.28(-0.84%)
Sep 22, 2014 34.30 34.40 33.86 33.94 3,350,926 -0.39(-1.13%)
Sep 19, 2014 34.80 34.87 34.30 34.33 3,748,975 -0.24(-0.70%)
Sep 18, 2014 34.36 34.67 34.36 34.57 3,730,407 +0.34(+1.01%)
Sep 17, 2014 33.98 34.44 33.84 34.23 4,230,464 +0.30(+0.89%)
Sep 16, 2014 33.70 34.12 33.63 33.93 4,912,718 +0.14(+0.41%)
Sep 15, 2014 33.63 33.91 33.63 33.79 4,153,640 +0.12(+0.36%)
Sep 12, 2014 33.74 34.13 33.62 33.67 6,683,401 +0.00(+0.00%)
Sep 11, 2014 33.50 33.75 33.42 33.67 4,017,050 +0.09(+0.28%)
Sep 10, 2014 33.26 33.67 33.10 33.57 4,481,131 +0.43(+1.30%)
Sep 09, 2014 33.22 33.33 32.98 33.14 3,623,410 -0.19(-0.57%)
Sep 08, 2014 33.07 33.39 33.06 33.33 3,421,483 +0.16(+0.47%)
Sep 05, 2014 33.05 33.21 32.79 33.18 2,794,353 +0.03(+0.10%)
Sep 04, 2014 32.99 33.37 32.88 33.14 3,032,487 +0.23(+0.71%)
Sep 03, 2014 33.18 33.18 32.74 32.91 2,572,582 -0.03(-0.08%)
Sep 02, 2014 32.92 33.06 32.66 32.93 2,615,985 +0.12(+0.37%)
Sep 01, 2014 32.77 32.86 32.49 32.81 1,865,377 +0.00(+0.00%)
Aug 29, 2014 32.77 32.86 32.49 32.81 1,865,377 +0.15(+0.45%)
Aug 28, 2014 32.61 32.81 32.42 32.67 1,901,469 -0.06(-0.18%)
Aug 27, 2014 32.97 33.05 32.61 32.73 2,351,857 -0.07(-0.20%)
Aug 26, 2014 32.79 32.95 32.71 32.79 2,752,295 +0.01(+0.03%)
Aug 25, 2014 32.71 32.86 32.63 32.79 2,168,717 +0.27(+0.84%)
Aug 22, 2014 32.65 32.84 32.50 32.51 3,092,521 -0.23(-0.70%)
Aug 21, 2014 32.01 32.90 31.95 32.74 6,501,109 +0.79(+2.48%)
Aug 20, 2014 31.68 31.98 31.60 31.95 2,458,160 +0.17(+0.54%)
Aug 19, 2014 31.77 31.92 31.67 31.78 2,650,263 +0.08(+0.24%)
Aug 18, 2014 31.54 31.83 31.49 31.70 3,372,700 +0.32(+1.01%)
Aug 15, 2014 31.64 31.70 31.17 31.39 3,295,882 -0.14(-0.43%)
Aug 14, 2014 31.43 31.65 31.40 31.52 2,224,424 +0.03(+0.11%)
Aug 13, 2014 31.41 31.57 31.29 31.49 2,819,496 +0.31(+0.98%)
Aug 12, 2014 31.20 31.45 31.07 31.18 3,644,551 -0.03(-0.08%)
Aug 11, 2014 31.59 31.59 31.19 31.21 2,620,005 -0.34(-1.08%)
Aug 08, 2014 31.17 31.57 31.05 31.55 3,335,640 +0.38(+1.23%)
Aug 07, 2014 31.71 31.73 31.05 31.17 2,951,083 -0.40(-1.27%)
Aug 06, 2014 31.45 31.86 31.45 31.57 3,116,798 +0.02(+0.05%)
Aug 05, 2014 31.89 32.03 31.47 31.55 4,001,314 -0.43(-1.33%)
Aug 04, 2014 32.15 32.17 31.57 31.98 4,499,865 -0.02(-0.05%)
Aug 01, 2014 32.45 32.55 31.82 31.99 3,541,581 -0.45(-1.39%)
Jul 31, 2014 32.83 32.96 32.44 32.44 3,485,639 -0.55(-1.68%)
Jul 30, 2014 33.05 33.27 32.81 33.00 2,792,639 +0.17(+0.52%)
Jul 29, 2014 32.97 33.12 32.81 32.83 3,339,276 -0.15(-0.47%)
Jul 28, 2014 33.25 33.29 32.85 32.98 3,083,842 -0.34(-1.02%)
Jul 25, 2014 33.09 33.35 33.06 33.32 3,038,338 +0.14(+0.44%)
Jul 24, 2014 32.99 33.35 32.90 33.18 4,213,470 +0.35(+1.06%)
Jul 23, 2014 32.65 32.95 32.33 32.83 5,689,657 +0.21(+0.65%)
Jul 22, 2014 33.22 33.35 32.59 32.61 8,285,973 -0.88(-2.62%)
Jul 21, 2014 34.03 34.04 32.96 33.49 6,814,712 -0.38(-1.11%)
Jul 18, 2014 33.58 33.95 33.48 33.87 4,198,928 +0.55(+1.66%)
Jul 17, 2014 34.18 34.21 33.21 33.31 5,154,749 -1.10(-3.20%)
Jul 16, 2014 34.78 34.82 34.30 34.41 4,056,082 -0.31(-0.88%)
Jul 15, 2014 34.17 34.79 34.17 34.72 5,240,011 +0.77(+2.26%)
Jul 14, 2014 34.26 34.38 33.90 33.95 2,338,302 -0.03(-0.08%)
Jul 11, 2014 33.64 34.10 33.50 33.98 2,928,800 +0.17(+0.50%)
Jul 10, 2014 33.55 33.91 33.42 33.81 3,844,277 -0.19(-0.55%)
Jul 09, 2014 33.86 34.11 33.83 34.00 3,280,518 +0.21(+0.63%)
Jul 08, 2014 34.23 34.26 33.68 33.78 3,550,377 -0.55(-1.61%)
Jul 07, 2014 34.75 34.75 34.29 34.34 3,768,632 -0.42(-1.20%)
Jul 04, 2014 34.45 34.84 34.41 34.75 2,288,928 +0.00(+0.00%)
Jul 03, 2014 34.45 34.84 34.41 34.75 2,288,928 +0.49(+1.44%)
Jul 02, 2014 34.21 34.37 34.07 34.26 3,080,324 +0.05(+0.15%)
Jul 01, 2014 34.32 34.65 34.20 34.21 4,980,121 +0.05(+0.15%)
Jun 30, 2014 34.23 34.35 34.06 34.16 3,366,835 -0.14(-0.40%)
Jun 27, 2014 34.17 34.34 34.05 34.29 2,571,569 +0.05(+0.15%)
Jun 26, 2014 34.39 34.39 33.93 34.24 3,293,889 -0.12(-0.35%)
Jun 25, 2014 34.11 34.45 33.89 34.36 2,864,883 +0.16(+0.47%)
Jun 24, 2014 34.35 34.82 34.14 34.20 3,667,422 -0.26(-0.77%)
Jun 23, 2014 34.58 34.66 34.34 34.46 2,356,480 -0.04(-0.12%)
Jun 20, 2014 34.41 34.66 34.40 34.51 4,333,095 +0.25(+0.72%)
Jun 19, 2014 34.43 34.48 34.07 34.26 3,095,570 -0.20(-0.59%)
Jun 18, 2014 34.41 34.49 34.14 34.46 3,241,230 -0.06(-0.17%)
Jun 17, 2014 33.89 34.64 33.84 34.52 3,950,063 +0.55(+1.61%)
Jun 16, 2014 34.21 34.29 33.85 33.98 4,053,620 -0.35(-1.02%)
Jun 13, 2014 34.17 34.41 34.06 34.33 3,986,536 +0.20(+0.60%)
Jun 12, 2014 34.28 34.40 33.99 34.12 2,973,013 -0.25(-0.72%)
Jun 11, 2014 34.29 34.43 34.14 34.37 3,039,980 -0.05(-0.15%)
Jun 10, 2014 34.42 34.54 34.28 34.42 2,989,198 -0.08(-0.22%)
Jun 09, 2014 34.06 34.70 34.03 34.50 4,991,614 +0.70(+2.07%)
Jun 06, 2014 33.49 33.94 33.49 33.80 5,081,333 +0.38(+1.12%)
Jun 05, 2014 33.19 33.54 32.87 33.42 5,830,626 +0.32(+0.95%)
Jun 04, 2014 33.19 33.37 33.02 33.11 2,398,465 -0.14(-0.41%)
Jun 03, 2014 33.12 33.43 33.02 33.25 2,671,608 +0.10(+0.31%)
Jun 02, 2014 32.77 33.19 32.64 33.14 3,167,462 +0.47(+1.44%)
May 30, 2014 32.53 32.89 32.53 32.67 2,213,517 +0.14(+0.42%)
May 29, 2014 32.68 32.75 32.34 32.54 2,448,427 -0.08(-0.24%)
May 28, 2014 32.66 32.77 32.47 32.61 2,368,677 +0.17(+0.54%)
May 27, 2014 32.46 32.70 32.26 32.44 3,689,434 -0.74(-2.23%)
May 23, 2014 33.09 33.28 33.02 33.18 2,464,933 +1.03(+3.19%)
May 22, 2014 32.15 32.30 32.03 32.15 3,626,023 +0.02(+0.05%)
May 21, 2014 32.00 32.33 31.91 32.14 2,872,799 +0.33(+1.03%)
May 20, 2014 31.99 31.99 31.64 31.81 3,457,600 -0.20(-0.63%)
May 19, 2014 31.34 32.02 31.30 32.01 3,102,974 +0.62(+1.96%)
May 16, 2014 31.71 31.73 31.07 31.39 5,948,395 -0.35(-1.12%)
May 15, 2014 31.93 31.95 31.23 31.75 3,301,859 -0.30(-0.92%)
May 14, 2014 32.53 32.58 31.93 32.04 3,371,432 -0.54(-1.66%)
May 13, 2014 32.77 32.90 32.53 32.58 3,551,945 -0.09(-0.28%)
May 12, 2014 32.19 32.74 32.12 32.68 2,859,287 +0.62(+1.92%)
May 09, 2014 32.00 32.06 31.54 32.06 2,464,837 +0.05(+0.16%)
May 08, 2014 32.15 32.29 31.89 32.01 3,697,612 -0.22(-0.68%)
May 07, 2014 31.79 32.24 31.53 32.23 3,419,909 +0.58(+1.84%)
May 06, 2014 32.14 32.17 31.65 31.65 2,318,696 -0.63(-1.96%)
May 05, 2014 32.16 32.31 31.92 32.28 2,075,721 -0.05(-0.16%)
May 02, 2014 32.08 32.77 32.08 32.33 3,495,764 +0.30(+0.95%)
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.