Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.95 34.02 33.66 33.81 89,914 -0.19(-0.56%)
May 28, 2015 33.53 34.33 33.53 34.00 117,672 +0.40(+1.19%)
May 27, 2015 33.86 34.00 33.33 33.60 105,531 -0.31(-0.91%)
May 26, 2015 34.28 34.28 33.16 33.91 134,371 -0.29(-0.85%)
May 25, 2015 34.46 34.46 34.08 34.20 26,750 +0.00(+0.00%)
May 22, 2015 34.19 34.32 33.97 34.20 66,562 -0.30(-0.87%)
May 21, 2015 34.74 35.04 34.46 34.50 72,095 -0.13(-0.38%)
May 20, 2015 35.12 35.33 34.57 34.63 188,111 -0.37(-1.06%)
May 19, 2015 34.26 35.29 34.26 35.00 264,925 +0.68(+1.98%)
May 15, 2015 34.32 34.32 34.32 0 +0.56(+1.66%)
May 14, 2015 34.17 34.25 33.58 33.76 301,987 -0.35(-1.03%)
May 13, 2015 34.31 34.38 33.90 34.11 253,752 -0.08(-0.23%)
May 12, 2015 34.66 34.66 33.88 34.19 271,649 -0.47(-1.36%)
May 11, 2015 35.20 35.44 34.64 34.66 260,503 -0.52(-1.48%)
May 08, 2015 34.03 35.30 33.51 35.18 350,812 +1.63(+4.86%)
May 07, 2015 33.63 33.89 32.82 33.55 367,638 -0.35(-1.03%)
May 06, 2015 34.79 34.81 33.64 33.90 429,473 -0.85(-2.45%)
May 05, 2015 35.17 35.45 34.59 34.75 294,410 +0.36(+1.05%)
May 04, 2015 34.62 34.72 34.10 34.39 156,443 -0.22(-0.64%)
May 01, 2015 35.10 35.13 34.25 34.61 158,006 -0.54(-1.54%)
Apr 30, 2015 34.66 35.61 34.65 35.15 614,166 +0.56(+1.62%)
Apr 29, 2015 35.25 36.30 34.51 34.59 780,809 +1.34(+4.03%)
Apr 28, 2015 33.50 32.69 33.25 74,946 +0.26(+0.79%)
Apr 27, 2015 33.11 33.50 32.63 32.99 117,773 -0.23(-0.69%)
Apr 24, 2015 33.00 33.55 33.00 33.22 111,299 +0.22(+0.67%)
Apr 23, 2015 32.70 33.52 32.70 33.00 105,605 +0.17(+0.52%)
Apr 22, 2015 33.25 33.25 32.70 32.83 159,776 -0.30(-0.91%)
Apr 21, 2015 32.98 33.27 32.73 33.13 69,900 +0.32(+0.98%)
Apr 20, 2015 32.85 33.32 32.61 32.81 88,192 +0.00(+0.00%)
Apr 17, 2015 33.13 33.16 32.48 32.81 185,032 -0.70(-2.09%)
Apr 16, 2015 32.84 33.64 32.32 33.51 413,716 +0.88(+2.70%)
Apr 15, 2015 31.75 32.92 31.72 32.63 194,275 +1.03(+3.26%)
Apr 14, 2015 31.74 31.90 31.44 31.60 202,642 +0.12(+0.38%)
Apr 13, 2015 31.15 31.84 31.04 31.48 154,527 +0.48(+1.55%)
Apr 10, 2015 31.60 31.60 30.56 31.00 231,050 -0.30(-0.96%)
Apr 09, 2015 31.51 32.12 31.16 31.30 499,033 -0.14(-0.45%)
Apr 08, 2015 31.31 32.05 31.29 31.44 383,611 +0.00(+0.00%)
Apr 07, 2015 30.57 31.72 30.13 31.44 479,782 +0.85(+2.78%)
Apr 06, 2015 29.06 30.78 28.99 30.59 339,002 +2.12(+7.45%)
Apr 02, 2015 28.47 28.47 28.47 0 +0.45(+1.61%)
Apr 01, 2015 27.93 28.20 27.93 28.02 263,283 +0.02(+0.07%)
Mar 31, 2015 28.01 28.26 27.75 28.00 265,348 +0.00(+0.00%)
Mar 30, 2015 29.21 29.22 27.75 28.00 475,709 -1.16(-3.98%)
Mar 27, 2015 29.95 30.00 29.11 29.16 174,882 -0.76(-2.54%)
Mar 26, 2015 29.99 30.04 29.83 29.92 153,739 -0.08(-0.27%)
Mar 25, 2015 30.10 30.25 29.90 30.00 277,553 -0.09(-0.30%)
Mar 24, 2015 30.20 30.28 29.98 30.09 280,020 -0.12(-0.40%)
Mar 23, 2015 31.07 31.15 30.08 30.21 320,370 -1.19(-3.79%)
Mar 20, 2015 29.81 31.40 29.76 31.40 581,207 +1.88(+6.37%)
Mar 19, 2015 29.79 29.92 29.44 29.52 165,037 -0.15(-0.51%)
Mar 18, 2015 29.33 29.82 29.33 29.67 143,272 +0.22(+0.75%)
Mar 17, 2015 29.73 29.77 29.38 29.45 256,290 -0.47(-1.57%)
Mar 16, 2015 30.07 30.39 29.77 29.92 248,264 -0.14(-0.47%)
Mar 13, 2015 30.16 30.31 29.98 30.06 187,358 -0.17(-0.56%)
Mar 12, 2015 30.10 30.48 29.99 30.23 277,266 +0.10(+0.33%)
Mar 11, 2015 30.45 30.45 29.98 30.13 490,432 -0.07(-0.23%)
Mar 10, 2015 30.50 30.50 30.02 30.20 419,590 -0.45(-1.47%)
Mar 09, 2015 30.39 30.74 30.12 30.65 177,617 +0.31(+1.02%)
Mar 06, 2015 30.39 30.42 30.16 30.34 350,715 +0.05(+0.17%)
Mar 05, 2015 30.59 30.78 29.99 30.29 405,600 -0.17(-0.56%)
Mar 04, 2015 30.56 30.15 30.46 310,782 -0.03(-0.10%)
Mar 03, 2015 30.51 30.97 30.20 30.49 400,181 -0.10(-0.33%)
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.