Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.46 35.70 35.25 35.57 1,062,401 +0.16(+0.44%)
May 28, 2015 34.97 35.47 34.96 35.41 701,205 +0.35(+0.99%)
May 27, 2015 34.82 35.10 34.78 35.07 700,989 +0.28(+0.79%)
May 26, 2015 34.91 34.99 34.71 34.79 498,035 -0.24(-0.69%)
May 22, 2015 34.95 35.03 35.03 35.03 396,776 +0.00(+0.00%)
May 21, 2015 34.70 35.05 34.43 35.03 346,560 +0.36(+1.04%)
May 20, 2015 34.57 34.85 34.44 34.67 286,122 +0.08(+0.24%)
May 19, 2015 34.27 34.70 34.18 34.59 278,159 +0.22(+0.64%)
May 18, 2015 34.09 34.50 33.98 34.37 455,433 +0.16(+0.45%)
May 15, 2015 34.21 34.47 34.03 34.21 284,439 +0.07(+0.21%)
May 14, 2015 34.06 34.40 34.06 34.14 274,182 +0.19(+0.56%)
May 13, 2015 34.28 34.44 33.79 33.95 557,651 -0.18(-0.53%)
May 12, 2015 34.08 34.25 33.66 34.13 509,214 -0.04(-0.10%)
May 11, 2015 34.09 34.35 33.98 34.17 574,929 +0.00(+0.00%)
May 08, 2015 33.92 34.50 33.86 34.17 589,459 -0.17(-0.49%)
May 07, 2015 35.37 35.37 34.25 34.33 407,658 -0.10(-0.28%)
May 06, 2015 34.57 34.88 34.03 34.43 279,198 -0.20(-0.57%)
May 05, 2015 35.12 35.37 34.29 34.63 566,643 -0.59(-1.67%)
May 04, 2015 34.98 35.56 34.98 35.22 452,266 +0.30(+0.86%)
May 01, 2015 35.22 35.26 34.78 34.91 397,286 -0.25(-0.72%)
Apr 30, 2015 35.61 35.74 34.84 35.17 879,233 -0.68(-1.89%)
Apr 29, 2015 35.80 35.98 35.60 35.84 316,639 -0.27(-0.76%)
Apr 28, 2015 35.68 36.22 35.55 36.12 312,364 +0.36(+1.00%)
Apr 27, 2015 36.15 36.27 35.56 35.76 558,761 -0.27(-0.76%)
Apr 24, 2015 35.88 36.18 35.71 36.03 721,323 +0.32(+0.90%)
Apr 23, 2015 35.45 35.91 35.32 35.71 1,155,721 +0.30(+0.85%)
Apr 22, 2015 35.70 35.70 35.10 35.41 234,857 -0.15(-0.43%)
Apr 21, 2015 36.17 36.34 35.43 35.56 238,700 -0.50(-1.40%)
Apr 20, 2015 35.70 36.40 35.70 36.07 335,678 +0.45(+1.28%)
Apr 17, 2015 35.70 36.12 35.45 35.61 492,626 -0.31(-0.86%)
Apr 16, 2015 36.06 36.12 35.69 35.92 685,796 -0.08(-0.21%)
Apr 15, 2015 36.03 36.47 35.98 36.00 406,573 +0.03(+0.10%)
Apr 14, 2015 35.80 36.08 35.66 35.96 307,850 +0.20(+0.57%)
Apr 13, 2015 36.17 36.22 35.75 35.76 267,571 -0.48(-1.31%)
Apr 10, 2015 36.28 36.54 36.01 36.24 180,474 +0.18(+0.50%)
Apr 09, 2015 36.31 36.31 35.73 36.05 407,773 -0.20(-0.56%)
Apr 08, 2015 36.22 36.36 35.97 36.26 199,760 +0.00(+0.00%)
Apr 07, 2015 36.76 36.80 36.24 36.26 318,538 -0.57(-1.56%)
Apr 06, 2015 36.63 37.02 36.59 36.83 500,991 +0.22(+0.61%)
Apr 02, 2015 36.91 36.61 36.61 36.61 342,565 -0.30(-0.81%)
Apr 01, 2015 36.76 37.01 36.26 36.91 441,901 +0.02(+0.06%)
Mar 31, 2015 36.79 36.96 36.54 36.89 477,299 +0.06(+0.17%)
Mar 30, 2015 36.83 37.26 36.56 36.82 357,906 +0.19(+0.52%)
Mar 27, 2015 36.59 36.96 36.36 36.63 403,416 +0.15(+0.40%)
Mar 26, 2015 36.95 37.18 36.44 36.49 389,161 -0.54(-1.45%)
Mar 25, 2015 37.42 37.55 36.98 37.03 436,410 -0.19(-0.51%)
Mar 24, 2015 37.49 37.66 37.05 37.22 517,523 -0.27(-0.71%)
Mar 23, 2015 37.38 37.62 37.26 37.48 477,991 +0.10(+0.26%)
Mar 20, 2015 37.31 37.46 36.99 37.38 799,857 +0.31(+0.85%)
Mar 19, 2015 37.54 37.75 37.02 37.07 472,827 -0.62(-1.63%)
Mar 18, 2015 36.85 37.91 36.63 37.68 307,941 +0.77(+2.08%)
Mar 17, 2015 37.17 37.59 36.78 36.91 351,114 -0.41(-1.11%)
Mar 16, 2015 37.00 37.63 36.90 37.33 277,968 +0.56(+1.52%)
Mar 13, 2015 37.10 37.12 36.30 36.77 241,872 -0.30(-0.81%)
Mar 12, 2015 36.51 37.24 36.51 37.07 297,302 +0.78(+2.16%)
Mar 11, 2015 36.28 36.56 36.17 36.29 417,714 -0.15(-0.42%)
Mar 10, 2015 36.37 36.61 36.19 36.44 339,802 -0.01(-0.04%)
Mar 09, 2015 36.18 36.65 36.18 36.45 341,618 +0.35(+0.97%)
Mar 06, 2015 36.73 36.75 35.77 36.10 313,329 -1.05(-2.82%)
Mar 05, 2015 36.97 37.22 36.84 37.15 276,431 +0.27(+0.72%)
Mar 04, 2015 37.43 37.51 36.84 36.89 294,808 -0.62(-1.66%)
Mar 03, 2015 37.19 37.61 37.07 37.51 378,601 +0.17(+0.47%)
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.