Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.11 34.22 33.71 33.93 27,709,137 -0.36(-1.05%)
Apr 29, 2015 34.17 34.46 33.95 34.29 37,545,364 -0.19(-0.55%)
Apr 28, 2015 34.74 34.88 34.15 34.48 46,166,699 -0.11(-0.32%)
Apr 27, 2015 35.34 35.46 34.42 34.59 42,486,633 -0.68(-1.93%)
Apr 24, 2015 35.20 35.40 35.05 35.27 22,801,318 -0.09(-0.25%)
Apr 23, 2015 34.89 35.40 34.82 35.36 22,705,847 +0.43(+1.23%)
Apr 22, 2015 34.82 35.09 34.80 34.93 14,549,762 +0.04(+0.11%)
Apr 21, 2015 35.10 35.40 34.80 34.89 22,065,311 -0.12(-0.34%)
Apr 20, 2015 35.04 35.24 34.94 35.01 22,402,427 -0.03(-0.09%)
Apr 17, 2015 35.00 35.07 34.78 35.04 28,714,998 -0.15(-0.43%)
Apr 16, 2015 35.07 35.29 35.02 35.19 19,579,945 -0.02(-0.06%)
Apr 15, 2015 35.40 35.47 35.12 35.21 29,576,121 +0.18(+0.51%)
Apr 14, 2015 35.05 35.31 34.91 35.03 15,981,680 -0.06(-0.17%)
Apr 13, 2015 35.35 35.53 35.01 35.09 34,303,193 -0.35(-0.99%)
Apr 10, 2015 34.92 35.47 34.90 35.44 24,353,692 +0.41(+1.17%)
Apr 09, 2015 34.64 35.06 34.38 35.03 29,283,143 +0.39(+1.13%)
Apr 08, 2015 34.51 34.83 34.42 34.64 22,974,476 +0.10(+0.29%)
Apr 07, 2015 34.63 34.89 34.51 34.54 14,331,227 +0.06(+0.17%)
Apr 06, 2015 34.42 34.81 34.23 34.48 21,480,465 +0.10(+0.29%)
Apr 02, 2015 34.42 34.38 34.38 34.38 25,111,800 +0.05(+0.15%)
Apr 01, 2015 34.84 34.84 34.11 34.33 32,242,944 -0.46(-1.32%)
Mar 31, 2015 34.89 35.13 34.76 34.79 26,506,614 -0.21(-0.60%)
Mar 30, 2015 34.60 35.22 34.55 35.00 25,512,601 +0.47(+1.36%)
Mar 27, 2015 34.44 34.60 34.23 34.53 22,840,401 +0.37(+1.08%)
Mar 26, 2015 34.11 34.40 33.95 34.16 24,826,831 -0.14(-0.41%)
Mar 25, 2015 34.61 35.00 34.27 34.30 29,205,838 -0.22(-0.64%)
Mar 24, 2015 34.94 35.00 34.50 34.52 33,162,624 -0.53(-1.51%)
Mar 23, 2015 34.51 35.45 34.49 35.05 50,805,127 +0.80(+2.34%)
Mar 20, 2015 34.13 34.47 33.98 34.25 59,160,691 +0.10(+0.29%)
Mar 19, 2015 34.28 34.38 34.07 34.15 20,437,408 -0.23(-0.67%)
Mar 18, 2015 34.03 34.50 33.75 34.38 33,132,722 +0.21(+0.61%)
Mar 17, 2015 34.12 34.30 33.94 34.17 20,632,221 -0.27(-0.78%)
Mar 16, 2015 34.08 34.56 33.96 34.44 29,046,873 +0.44(+1.29%)
Mar 13, 2015 33.92 34.00 33.70 34.00 28,080,492 +0.00(+0.00%)
Mar 12, 2015 33.81 34.06 33.78 34.00 28,177,510 +0.37(+1.10%)
Mar 11, 2015 33.98 34.10 33.63 33.63 25,613,667 -0.15(-0.44%)
Mar 10, 2015 33.83 34.13 33.67 33.78 38,277,674 -0.25(-0.73%)
Mar 09, 2015 33.87 34.18 33.66 34.03 31,171,528 +0.06(+0.18%)
Mar 06, 2015 34.25 34.46 33.75 33.97 39,924,646 -0.50(-1.45%)
Mar 05, 2015 34.73 34.81 34.40 34.47 23,450,715 -0.17(-0.49%)
Mar 04, 2015 34.49 34.77 34.26 34.64 19,386,540 +0.08(+0.23%)
Mar 03, 2015 34.75 34.89 34.41 34.56 24,044,328 -0.21(-0.60%)
Mar 02, 2015 34.32 34.80 34.06 34.77 21,352,030 +0.45(+1.31%)
Feb 27, 2015 34.44 34.66 34.29 34.32 24,388,891 -0.27(-0.78%)
Feb 26, 2015 34.47 34.72 34.38 34.59 19,889,927 -0.07(-0.20%)
Feb 25, 2015 34.25 34.79 33.93 34.66 37,218,467 +0.32(+0.93%)
Feb 24, 2015 34.22 34.34 34.08 34.34 19,357,423 -0.05(-0.15%)
Feb 23, 2015 34.11 34.52 34.06 34.39 23,134,620 -0.17(-0.49%)
Feb 20, 2015 34.27 34.58 34.10 34.56 26,285,645 +0.15(+0.44%)
Feb 19, 2015 34.33 34.47 34.11 34.41 26,658,421 -0.07(-0.20%)
Feb 18, 2015 34.58 34.57 34.24 34.48 21,626,152 -0.10(-0.29%)
Feb 17, 2015 34.54 34.84 34.47 34.58 22,865,708 -0.06(-0.17%)
Feb 13, 2015 34.70 34.64 34.64 34.64 23,389,600 -0.23(-0.66%)
Feb 12, 2015 34.28 34.97 34.23 34.87 43,655,771 +0.62(+1.81%)
Feb 11, 2015 34.00 34.51 34.00 34.25 39,443,873 +0.10(+0.29%)
Feb 10, 2015 33.48 34.22 33.41 34.15 59,420,825 +1.08(+3.27%)
Feb 09, 2015 32.98 33.36 32.85 33.07 28,153,407 -0.10(-0.30%)
Feb 06, 2015 32.96 33.42 32.73 33.17 34,979,601 +0.18(+0.55%)
Feb 05, 2015 33.04 33.20 32.60 32.99 59,430,376 +0.92(+2.87%)
Feb 04, 2015 31.97 32.27 31.72 32.07 36,672,075 +0.05(+0.16%)
Feb 03, 2015 31.84 32.16 31.46 32.02 32,985,324 +0.37(+1.17%)
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.