Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.63 36.63 36.39 36.59 2,958,451 -0.04(-0.10%)
May 28, 2015 36.39 36.63 36.26 36.63 1,963,495 +0.20(+0.56%)
May 27, 2015 36.16 36.45 35.98 36.42 2,450,601 +0.29(+0.80%)
May 26, 2015 36.18 36.33 35.99 36.14 2,672,318 -0.13(-0.35%)
May 22, 2015 36.22 36.27 36.27 36.27 4,181,795 +0.74(+2.09%)
May 21, 2015 35.30 35.61 35.21 35.52 3,167,309 +0.17(+0.49%)
May 20, 2015 35.44 35.59 35.28 35.35 2,241,359 -0.02(-0.04%)
May 19, 2015 35.40 35.52 35.19 35.36 2,121,993 -0.05(-0.15%)
May 18, 2015 35.33 35.52 35.22 35.42 1,753,977 -0.05(-0.13%)
May 15, 2015 35.21 35.55 35.19 35.46 1,706,867 +0.28(+0.80%)
May 14, 2015 34.93 35.22 34.93 35.18 1,210,750 +0.51(+1.46%)
May 13, 2015 34.78 34.96 34.62 34.68 1,167,852 -0.09(-0.26%)
May 12, 2015 34.56 34.83 34.40 34.77 900,555 +0.10(+0.28%)
May 11, 2015 34.68 34.93 34.52 34.67 808,867 -0.02(-0.07%)
May 08, 2015 34.80 34.80 34.58 34.69 1,759,105 +0.26(+0.77%)
May 07, 2015 34.12 34.61 34.02 34.43 1,303,882 +0.21(+0.62%)
May 06, 2015 34.35 34.51 34.00 34.21 1,591,552 -0.14(-0.42%)
May 05, 2015 34.61 34.77 34.28 34.36 1,993,244 -0.26(-0.77%)
May 04, 2015 34.45 34.79 34.37 34.62 1,645,712 +0.14(+0.42%)
May 01, 2015 33.95 34.52 33.88 34.48 2,615,122 +0.64(+1.88%)
Apr 30, 2015 33.99 34.12 33.76 33.84 1,576,870 -0.17(-0.51%)
Apr 29, 2015 34.40 34.46 33.94 34.02 1,345,649 -0.40(-1.17%)
Apr 28, 2015 34.50 34.60 34.32 34.42 1,151,243 -0.10(-0.29%)
Apr 27, 2015 34.68 34.68 34.38 34.52 911,088 -0.16(-0.46%)
Apr 24, 2015 34.88 35.00 34.63 34.68 1,036,062 -0.20(-0.56%)
Apr 23, 2015 34.74 35.16 34.65 34.87 1,231,855 -0.03(-0.09%)
Apr 22, 2015 34.87 35.10 34.76 34.90 1,476,546 +0.05(+0.13%)
Apr 21, 2015 35.13 35.21 34.80 34.86 1,435,337 -0.27(-0.75%)
Apr 20, 2015 35.02 35.29 34.99 35.12 1,561,415 +0.16(+0.45%)
Apr 17, 2015 35.03 35.11 34.76 34.96 1,689,042 -0.24(-0.69%)
Apr 16, 2015 35.26 35.34 35.08 35.21 1,390,341 -0.05(-0.13%)
Apr 15, 2015 35.44 35.50 35.18 35.25 1,639,504 +0.05(+0.13%)
Apr 14, 2015 34.93 35.33 34.77 35.21 1,178,965 +0.30(+0.85%)
Apr 13, 2015 34.59 34.96 34.59 34.91 1,760,996 +0.23(+0.65%)
Apr 10, 2015 34.98 35.04 34.59 34.68 1,936,472 -0.30(-0.84%)
Apr 09, 2015 34.91 35.05 34.65 34.98 1,803,556 +0.22(+0.64%)
Apr 08, 2015 34.71 34.80 34.44 34.76 1,754,349 +0.08(+0.24%)
Apr 07, 2015 35.05 35.10 34.57 34.67 1,850,855 -0.41(-1.16%)
Apr 06, 2015 34.99 35.40 34.99 35.08 1,730,387 +0.02(+0.06%)
Apr 02, 2015 35.09 35.06 35.06 35.06 1,319,298 +0.05(+0.13%)
Apr 01, 2015 34.98 35.04 34.60 35.01 1,754,029 +0.02(+0.04%)
Mar 31, 2015 34.86 35.21 34.86 35.00 2,317,203 +0.08(+0.22%)
Mar 30, 2015 34.52 34.98 34.36 34.92 2,110,151 +0.42(+1.22%)
Mar 27, 2015 33.98 34.52 33.91 34.50 1,940,858 +0.64(+1.89%)
Mar 26, 2015 34.10 34.22 33.81 33.86 3,037,615 -0.27(-0.79%)
Mar 25, 2015 34.38 34.41 33.61 34.13 6,030,155 +0.01(+0.02%)
Mar 24, 2015 34.37 34.66 34.12 34.13 2,120,609 -0.23(-0.66%)
Mar 23, 2015 34.43 34.60 34.33 34.35 1,484,172 -0.05(-0.13%)
Mar 20, 2015 34.12 34.56 34.10 34.40 2,666,093 +0.34(+0.99%)
Mar 19, 2015 34.13 34.28 33.93 34.06 1,225,258 -0.11(-0.31%)
Mar 18, 2015 33.89 34.27 33.42 34.16 1,900,607 +0.21(+0.62%)
Mar 17, 2015 33.84 34.10 33.83 33.95 1,018,730 -0.08(-0.22%)
Mar 16, 2015 34.12 34.31 33.95 34.03 2,021,407 -0.05(-0.15%)
Mar 13, 2015 33.94 34.12 33.60 34.08 2,341,452 +0.04(+0.11%)
Mar 12, 2015 33.70 34.08 33.66 34.04 1,203,257 +0.44(+1.30%)
Mar 11, 2015 33.97 34.07 33.48 33.61 1,972,409 -0.34(-1.00%)
Mar 10, 2015 34.06 34.20 33.94 33.95 1,610,918 -0.26(-0.75%)
Mar 09, 2015 34.05 34.24 33.85 34.20 1,449,455 +0.29(+0.86%)
Mar 06, 2015 34.58 34.61 33.77 33.91 2,855,776 -0.89(-2.55%)
Mar 05, 2015 34.86 34.89 34.61 34.80 1,393,028 -0.02(-0.06%)
Mar 04, 2015 35.26 35.30 34.72 34.82 1,823,069 -0.48(-1.36%)
Mar 03, 2015 35.11 35.32 34.94 35.30 2,641,653 +0.15(+0.43%)
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.