Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.16	34.24	33.70	33.88	986,013	-0.36(-1.06%)
May 28, 2015	34.01	34.25	33.88	34.25	601,341	+0.12(+0.36%)
May 27, 2015	33.96	34.21	33.74	34.12	723,388	+0.24(+0.71%)
May 26, 2015	33.99	33.99	33.65	33.88	1,103,547	-0.25(-0.73%)
May 22, 2015	34.19	34.14	34.14	34.14	753,155	-0.07(-0.20%)
May 21, 2015	34.05	34.26	33.87	34.21	623,987	-0.05(-0.14%)
May 20, 2015	34.19	34.30	33.76	34.25	713,304	+0.15(+0.43%)
May 19, 2015	34.47	34.47	34.09	34.11	1,074,977	-0.20(-0.59%)
May 18, 2015	33.76	34.35	33.65	34.31	920,203	+0.54(+1.59%)
May 15, 2015	34.02	34.09	33.52	33.77	892,044	-0.23(-0.69%)
May 14, 2015	33.79	34.02	33.58	34.01	786,625	+0.34(+1.02%)
May 13, 2015	33.62	33.75	33.44	33.66	716,360	+0.12(+0.36%)
May 12, 2015	33.80	33.80	33.43	33.54	1,036,049	-0.45(-1.32%)
May 11, 2015	33.71	34.30	33.70	33.99	882,183	+0.20(+0.59%)
May 08, 2015	33.94	33.94	33.69	33.79	660,068	+0.08(+0.24%)
May 07, 2015	33.35	33.88	33.34	33.71	1,233,904	+0.22(+0.64%)
May 06, 2015	33.51	33.65	33.18	33.49	1,002,736	+0.02(+0.07%)
May 05, 2015	33.60	33.89	33.38	33.47	818,250	-0.12(-0.36%)
May 04, 2015	33.15	33.69	33.08	33.59	668,020	+0.49(+1.48%)
May 01, 2015	33.16	33.38	33.03	33.10	955,703	+0.15(+0.44%)
Apr 30, 2015	33.45	33.58	32.89	32.96	1,480,074	-0.51(-1.52%)
Apr 29, 2015	33.19	33.60	33.19	33.47	1,058,749	+0.11(+0.31%)
Apr 28, 2015	33.10	33.46	32.91	33.36	1,036,036	+0.18(+0.54%)
Apr 27, 2015	33.29	33.62	33.12	33.18	936,854	-0.09(-0.26%)
Apr 24, 2015	33.58	33.71	33.27	33.27	869,134	-0.29(-0.87%)
Apr 23, 2015	33.15	33.68	32.85	33.56	1,645,605	+0.33(+0.98%)
Apr 22, 2015	33.20	33.34	32.81	33.23	1,708,499	+0.13(+0.39%)
Apr 21, 2015	33.09	33.30	32.87	33.10	978,281	+0.11(+0.34%)
Apr 20, 2015	33.07	33.25	32.98	32.99	427,338	+0.10(+0.32%)
Apr 17, 2015	33.14	33.27	32.80	32.89	750,770	-0.54(-1.62%)
Apr 16, 2015	33.33	33.67	33.03	33.43	1,212,857	+0.25(+0.76%)
Apr 15, 2015	33.06	33.58	32.91	33.18	1,224,798	+0.19(+0.58%)
Apr 14, 2015	32.53	33.14	32.27	32.99	2,440,208	+0.39(+1.20%)
Apr 13, 2015	32.56	32.83	32.55	32.60	1,043,331	+0.01(+0.04%)
Apr 10, 2015	33.09	33.24	32.06	32.58	2,508,518	-0.50(-1.52%)
Apr 09, 2015	33.20	33.38	33.05	33.09	1,318,813	-0.16(-0.49%)
Apr 08, 2015	33.09	33.45	33.04	33.25	731,696	+0.23(+0.69%)
Apr 07, 2015	33.21	33.44	33.02	33.02	789,705	-0.22(-0.65%)
Apr 06, 2015	32.88	33.32	32.62	33.24	640,760	+0.01(+0.02%)
Apr 02, 2015	32.95	33.23	33.23	33.23	603,588	+0.31(+0.96%)
Apr 01, 2015	33.06	33.09	32.68	32.92	962,988	-0.19(-0.56%)
Mar 31, 2015	33.24	33.37	32.91	33.10	1,028,425	-0.38(-1.15%)
Mar 30, 2015	33.35	33.74	33.07	33.49	986,298	+0.41(+1.23%)
Mar 27, 2015	32.97	33.10	32.70	33.08	708,347	+0.14(+0.42%)
Mar 26, 2015	32.68	33.03	32.45	32.94	837,385	+0.10(+0.32%)
Mar 25, 2015	33.52	33.54	32.77	32.84	1,020,094	-0.53(-1.60%)
Mar 24, 2015	33.56	33.64	33.26	33.37	898,606	-0.18(-0.54%)
Mar 23, 2015	33.84	33.92	33.55	33.55	901,690	-0.29(-0.86%)
Mar 20, 2015	33.49	33.94	33.41	33.84	1,873,162	+0.47(+1.41%)
Mar 19, 2015	33.66	33.76	33.18	33.37	1,493,477	-0.46(-1.36%)
Mar 18, 2015	34.15	34.34	33.71	33.83	1,498,324	-0.37(-1.07%)
Mar 17, 2015	34.14	34.25	33.96	34.20	1,676,749	-0.18(-0.52%)
Mar 16, 2015	34.38	34.57	34.20	34.38	1,277,360	+0.25(+0.73%)
Mar 13, 2015	34.51	34.55	33.86	34.13	1,418,102	-0.54(-1.56%)
Mar 12, 2015	34.44	34.74	34.16	34.67	857,013	+0.52(+1.51%)
Mar 11, 2015	33.64	34.26	33.55	34.15	1,087,863	+0.51(+1.50%)
Mar 10, 2015	33.69	33.94	33.50	33.64	813,850	-0.50(-1.46%)
Mar 09, 2015	34.17	34.41	34.04	34.14	810,837	-0.02(-0.05%)
Mar 06, 2015	33.84	34.57	33.78	34.16	1,453,912	+0.42(+1.26%)
Mar 05, 2015	33.63	33.76	33.45	33.74	633,771	+0.13(+0.38%)
Mar 04, 2015	33.56	33.71	33.36	33.61	795,020	-0.06(-0.19%)
Mar 03, 2015	33.71	33.85	33.46	33.67	690,614	-0.13(-0.38%)

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.

Raymond James Financial (NY: RJF )

Historical Prices

Free News Feed