Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.71 33.85 32.93 33.00 4,589,124 -0.84(-2.47%)
May 28, 2015 34.36 34.38 33.73 33.84 2,186,292 -0.53(-1.56%)
May 27, 2015 34.08 34.66 33.98 34.38 2,958,265 +0.41(+1.21%)
May 26, 2015 34.13 34.14 33.65 33.97 4,043,882 -0.18(-0.54%)
May 22, 2015 34.00 34.15 34.15 34.15 2,359,078 +0.12(+0.34%)
May 21, 2015 33.89 34.11 33.80 34.03 1,543,228 +0.08(+0.23%)
May 20, 2015 33.99 34.12 33.80 33.96 1,484,499 -0.08(-0.23%)
May 19, 2015 34.15 34.26 33.79 34.03 1,977,466 -0.12(-0.35%)
May 18, 2015 34.33 34.60 33.94 34.15 3,076,096 -0.35(-1.02%)
May 15, 2015 34.75 34.75 34.22 34.51 2,330,790 -0.12(-0.34%)
May 14, 2015 34.73 34.80 34.51 34.62 2,811,567 +0.13(+0.38%)
May 13, 2015 34.24 34.58 34.17 34.49 2,522,200 +0.24(+0.71%)
May 12, 2015 34.42 34.49 34.04 34.25 2,102,245 -0.34(-0.97%)
May 11, 2015 34.37 34.72 34.27 34.59 3,035,358 +0.13(+0.39%)
May 08, 2015 34.33 34.55 34.20 34.45 3,453,627 +0.42(+1.23%)
May 07, 2015 33.59 34.12 33.44 34.03 3,514,803 +0.45(+1.33%)
May 06, 2015 33.91 33.92 33.36 33.59 2,602,892 -0.16(-0.48%)
May 05, 2015 34.06 34.24 33.69 33.75 3,167,976 -0.48(-1.40%)
May 04, 2015 34.09 34.44 34.09 34.23 2,828,061 +0.25(+0.74%)
May 01, 2015 33.89 34.10 33.80 33.97 3,502,474 +0.11(+0.34%)
Apr 30, 2015 34.09 34.31 33.66 33.86 3,788,384 -0.47(-1.37%)
Apr 29, 2015 34.67 34.71 34.17 34.33 2,632,068 -0.33(-0.96%)
Apr 28, 2015 34.28 34.68 34.20 34.66 3,313,352 +0.21(+0.62%)
Apr 27, 2015 34.50 34.65 34.31 34.45 4,209,535 +0.18(+0.53%)
Apr 24, 2015 34.54 34.57 34.20 34.27 3,373,258 -0.18(-0.53%)
Apr 23, 2015 34.85 34.92 34.44 34.45 4,352,537 -0.48(-1.36%)
Apr 22, 2015 34.85 35.46 34.71 34.93 7,090,531 +0.36(+1.03%)
Apr 21, 2015 34.13 34.64 33.21 34.57 8,890,749 +1.47(+4.45%)
Apr 20, 2015 32.88 33.22 32.79 33.10 3,205,082 +0.58(+1.77%)
Apr 17, 2015 32.78 32.89 32.32 32.52 2,997,605 -0.61(-1.85%)
Apr 16, 2015 33.18 33.28 32.96 33.13 2,006,939 -0.12(-0.37%)
Apr 15, 2015 32.88 33.43 32.75 33.26 3,456,194 +0.47(+1.44%)
Apr 14, 2015 32.42 32.90 32.31 32.79 2,533,462 +0.25(+0.76%)
Apr 13, 2015 32.71 32.83 32.47 32.54 2,277,878 -0.23(-0.69%)
Apr 10, 2015 32.74 32.94 32.67 32.76 2,173,092 +0.02(+0.07%)
Apr 09, 2015 32.37 32.76 32.37 32.74 3,263,299 +0.22(+0.69%)
Apr 08, 2015 32.31 32.52 32.16 32.52 2,963,890 +0.32(+0.98%)
Apr 07, 2015 32.10 32.28 31.99 32.20 2,433,856 +0.05(+0.16%)
Apr 06, 2015 31.44 32.33 31.35 32.15 2,957,592 +0.44(+1.39%)
Apr 02, 2015 32.07 31.71 31.71 31.71 5,081,149 -0.36(-1.13%)
Apr 01, 2015 32.65 32.72 31.96 32.07 2,576,268 -0.64(-1.96%)
Mar 31, 2015 32.71 32.95 32.63 32.71 3,049,874 -0.16(-0.49%)
Mar 30, 2015 32.37 32.95 32.25 32.88 1,967,962 +0.66(+2.06%)
Mar 27, 2015 32.12 32.26 31.87 32.21 2,466,981 -0.08(-0.24%)
Mar 26, 2015 32.44 32.73 32.21 32.29 3,193,099 -0.16(-0.49%)
Mar 25, 2015 33.19 33.24 32.44 32.45 2,347,903 -0.77(-2.31%)
Mar 24, 2015 33.18 33.34 33.03 33.22 3,109,288 +0.19(+0.56%)
Mar 23, 2015 33.15 33.30 32.93 33.03 3,217,592 +0.07(+0.22%)
Mar 20, 2015 32.68 33.08 32.42 32.96 5,459,013 +0.53(+1.63%)
Mar 19, 2015 32.90 33.02 32.38 32.43 2,528,390 -0.59(-1.80%)
Mar 18, 2015 32.25 33.13 32.07 33.02 4,121,634 +0.60(+1.86%)
Mar 17, 2015 32.35 32.53 32.20 32.42 2,036,717 +0.02(+0.07%)
Mar 16, 2015 32.19 32.49 32.19 32.40 2,293,254 +0.41(+1.29%)
Mar 13, 2015 32.14 32.35 31.64 31.98 2,512,759 -0.33(-1.01%)
Mar 12, 2015 31.82 32.34 31.79 32.31 2,101,465 +0.71(+2.25%)
Mar 11, 2015 31.30 31.65 31.23 31.60 3,605,062 +0.25(+0.81%)
Mar 10, 2015 31.85 31.98 31.35 31.35 3,090,640 -0.91(-2.82%)
Mar 09, 2015 31.95 32.31 31.94 32.26 3,577,887 +0.31(+0.97%)
Mar 06, 2015 32.22 32.39 31.87 31.95 3,630,851 -0.41(-1.27%)
Mar 05, 2015 32.24 32.55 32.19 32.36 3,125,330 -0.13(-0.41%)
Mar 04, 2015 33.16 33.44 32.43 32.49 4,414,887 -0.95(-2.84%)
Mar 03, 2015 33.46 33.67 33.34 33.44 2,148,139 -0.19(-0.57%)
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.