Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.56 34.80 34.56 34.58 4,322,131 +0.08(+0.24%)
May 28, 2015 34.72 34.74 34.26 34.50 4,457,909 -0.23(-0.66%)
May 27, 2015 35.07 35.24 34.59 34.72 4,895,720 -0.33(-0.95%)
May 26, 2015 34.90 35.11 34.72 35.06 3,900,151 +0.15(+0.44%)
May 22, 2015 35.34 34.90 34.90 34.90 3,186,868 -0.44(-1.24%)
May 21, 2015 35.36 35.59 35.04 35.34 5,416,531 +0.06(+0.16%)
May 20, 2015 34.94 35.56 34.92 35.29 6,731,973 +0.37(+1.07%)
May 19, 2015 34.33 35.16 34.32 34.91 6,352,646 +0.63(+1.82%)
May 18, 2015 34.00 34.51 33.97 34.29 4,229,291 +0.07(+0.19%)
May 15, 2015 33.89 34.42 33.72 34.22 4,284,006 +0.32(+0.94%)
May 14, 2015 33.65 34.07 33.64 33.90 4,095,637 +0.49(+1.46%)
May 13, 2015 33.29 33.68 33.28 33.42 4,400,234 +0.16(+0.49%)
May 12, 2015 33.32 33.62 32.81 33.25 5,446,506 -0.37(-1.09%)
May 11, 2015 33.52 33.78 33.41 33.62 3,281,704 +0.09(+0.27%)
May 08, 2015 33.13 33.59 33.07 33.53 5,770,243 +0.71(+2.15%)
May 07, 2015 32.79 32.99 32.51 32.82 3,022,012 +0.03(+0.10%)
May 06, 2015 32.92 33.16 32.52 32.79 5,148,965 -0.26(-0.79%)
May 05, 2015 33.37 33.68 33.04 33.05 6,582,610 -0.34(-1.02%)
May 04, 2015 33.12 33.90 33.05 33.39 9,326,886 +0.49(+1.48%)
May 01, 2015 32.15 32.93 31.97 32.90 7,103,128 +0.80(+2.51%)
Apr 30, 2015 31.86 32.25 31.73 32.10 5,841,988 +0.24(+0.74%)
Apr 29, 2015 31.94 32.03 31.69 31.86 3,912,058 -0.08(-0.25%)
Apr 28, 2015 31.70 32.04 31.49 31.95 3,974,318 +0.33(+1.05%)
Apr 27, 2015 31.54 31.77 31.51 31.61 3,540,014 +0.20(+0.65%)
Apr 24, 2015 31.15 31.57 31.09 31.41 3,911,687 +0.29(+0.94%)
Apr 23, 2015 30.95 31.32 30.78 31.12 3,263,352 +0.09(+0.29%)
Apr 22, 2015 31.21 31.21 30.50 31.03 4,799,122 +0.06(+0.18%)
Apr 21, 2015 31.05 31.19 30.26 30.97 8,295,962 -0.31(-0.99%)
Apr 20, 2015 31.79 31.90 31.27 31.28 4,120,808 -0.44(-1.38%)
Apr 17, 2015 31.72 31.92 31.52 31.72 2,687,383 -0.24(-0.76%)
Apr 16, 2015 32.16 32.38 31.92 31.96 3,051,247 -0.21(-0.66%)
Apr 15, 2015 32.46 32.51 32.14 32.17 3,142,106 -0.25(-0.78%)
Apr 14, 2015 31.73 32.47 31.64 32.42 3,256,352 +0.55(+1.73%)
Apr 13, 2015 31.92 32.33 31.86 31.87 2,939,675 -0.13(-0.41%)
Apr 10, 2015 31.42 32.08 31.38 32.00 3,559,106 +0.58(+1.84%)
Apr 09, 2015 31.50 31.51 31.17 31.43 6,601,516 +0.02(+0.05%)
Apr 08, 2015 31.69 31.80 31.29 31.41 3,795,864 -0.33(-1.05%)
Apr 07, 2015 31.72 31.94 31.61 31.74 3,628,021 +0.12(+0.39%)
Apr 06, 2015 31.28 31.73 31.16 31.62 2,867,907 +0.23(+0.72%)
Apr 02, 2015 31.12 31.39 31.39 31.39 4,310,603 +0.19(+0.60%)
Apr 01, 2015 31.00 31.30 30.67 31.21 5,882,058 +0.08(+0.26%)
Mar 31, 2015 31.21 31.42 30.96 31.12 5,684,166 -0.16(-0.52%)
Mar 30, 2015 31.08 31.38 30.83 31.29 4,914,333 +0.28(+0.89%)
Mar 27, 2015 31.00 31.16 30.88 31.01 3,471,428 +0.00(+0.00%)
Mar 26, 2015 30.93 31.14 30.63 31.01 4,608,106 -0.11(-0.37%)
Mar 25, 2015 31.70 31.80 31.12 31.12 5,130,434 -0.33(-1.03%)
Mar 24, 2015 32.31 32.34 31.16 31.45 12,386,705 -0.89(-2.76%)
Mar 23, 2015 32.52 33.11 32.25 32.34 6,946,473 -0.34(-1.04%)
Mar 20, 2015 32.59 32.99 32.42 32.68 5,861,364 +0.32(+0.98%)
Mar 19, 2015 32.11 32.64 32.08 32.37 4,803,422 +0.19(+0.58%)
Mar 18, 2015 31.44 32.29 31.15 32.18 6,508,663 +0.72(+2.30%)
Mar 17, 2015 30.96 31.54 30.95 31.46 5,142,816 +0.50(+1.63%)
Mar 16, 2015 30.54 31.03 30.45 30.95 6,374,968 +0.54(+1.79%)
Mar 13, 2015 30.41 30.48 30.15 30.41 5,020,878 -0.11(-0.37%)
Mar 12, 2015 30.72 31.08 30.37 30.52 8,059,605 +0.01(+0.03%)
Mar 11, 2015 32.33 32.33 30.35 30.51 19,889,666 -1.81(-5.61%)
Mar 10, 2015 32.52 32.57 32.14 32.33 5,135,537 -0.54(-1.63%)
Mar 09, 2015 33.20 33.21 32.79 32.86 3,347,398 -0.18(-0.54%)
Mar 06, 2015 32.77 33.38 32.73 33.04 5,256,949 +0.08(+0.25%)
Mar 05, 2015 33.52 33.68 32.83 32.96 4,867,442 -0.68(-2.03%)
Mar 04, 2015 34.42 34.45 33.50 33.64 5,521,389 -0.80(-2.34%)
Mar 03, 2015 34.26 34.46 33.92 34.45 4,190,280 +0.18(+0.52%)
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.