Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.47 34.49 33.87 34.12 7,912,657 -0.41(-1.19%)
May 28, 2015 34.46 34.59 34.09 34.53 6,438,271 +0.08(+0.23%)
May 27, 2015 34.44 34.58 34.21 34.46 7,059,728 +0.19(+0.55%)
May 26, 2015 34.70 34.74 34.14 34.27 7,702,703 -0.49(-1.41%)
May 22, 2015 34.82 34.76 34.76 34.76 6,597,453 -0.23(-0.67%)
May 21, 2015 34.65 35.05 34.61 34.99 10,820,765 +0.20(+0.56%)
May 20, 2015 34.85 34.98 34.43 34.79 9,204,531 -0.10(-0.28%)
May 19, 2015 34.96 34.96 34.66 34.89 7,852,085 +0.25(+0.72%)
May 18, 2015 34.43 34.81 34.36 34.64 6,404,156 +0.31(+0.91%)
May 15, 2015 34.74 34.74 34.14 34.33 7,535,769 -0.37(-1.07%)
May 14, 2015 34.79 34.92 34.54 34.70 7,048,929 +0.03(+0.09%)
May 13, 2015 34.47 34.79 34.41 34.67 9,230,850 -0.01(-0.02%)
May 12, 2015 34.77 34.96 34.47 34.68 11,583,031 -0.12(-0.36%)
May 11, 2015 34.15 34.87 34.03 34.80 14,482,493 +0.69(+2.01%)
May 08, 2015 33.91 34.24 33.49 34.12 11,749,622 +0.12(+0.35%)
May 07, 2015 33.89 34.42 33.10 34.00 14,942,624 +0.41(+1.21%)
May 06, 2015 34.01 34.05 33.33 33.59 10,090,195 -0.21(-0.63%)
May 05, 2015 33.86 34.26 33.73 33.80 7,109,955 -0.22(-0.65%)
May 04, 2015 33.88 34.10 33.74 34.03 6,294,599 +0.30(+0.88%)
May 01, 2015 33.57 33.94 33.44 33.73 10,178,525 +0.45(+1.36%)
Apr 30, 2015 33.76 33.86 33.22 33.27 10,400,542 -0.55(-1.63%)
Apr 29, 2015 33.12 34.04 33.08 33.82 15,235,800 +0.84(+2.54%)
Apr 28, 2015 32.66 33.03 32.39 32.99 9,016,313 +0.39(+1.19%)
Apr 27, 2015 32.94 33.04 32.55 32.60 8,309,991 -0.27(-0.81%)
Apr 24, 2015 33.12 33.27 32.77 32.86 5,793,159 -0.30(-0.92%)
Apr 23, 2015 32.99 33.37 32.97 33.17 9,665,101 +0.05(+0.16%)
Apr 22, 2015 32.68 33.16 32.38 33.12 10,344,803 +0.43(+1.31%)
Apr 21, 2015 33.02 33.20 32.51 32.69 9,949,527 -0.21(-0.63%)
Apr 20, 2015 32.96 33.20 32.86 32.90 6,763,947 +0.14(+0.42%)
Apr 17, 2015 32.83 32.95 32.58 32.76 8,893,688 -0.32(-0.98%)
Apr 16, 2015 32.98 33.25 32.77 33.08 7,458,083 +0.10(+0.29%)
Apr 15, 2015 32.81 33.18 32.81 32.99 9,379,493 +0.26(+0.79%)
Apr 14, 2015 32.75 32.98 32.50 32.73 11,177,121 -0.53(-1.60%)
Apr 13, 2015 33.05 33.36 32.86 33.26 8,131,953 +0.29(+0.89%)
Apr 10, 2015 33.29 33.37 32.95 32.97 7,123,908 -0.41(-1.22%)
Apr 09, 2015 33.05 33.48 32.96 33.38 7,191,861 +0.23(+0.69%)
Apr 08, 2015 33.10 33.30 32.94 33.15 8,077,401 +0.19(+0.59%)
Apr 07, 2015 33.33 33.33 32.94 32.95 4,913,298 -0.24(-0.72%)
Apr 06, 2015 32.75 33.25 32.57 33.19 10,831,640 +0.05(+0.14%)
Apr 02, 2015 32.64 33.15 33.15 33.15 7,690,541 +0.54(+1.65%)
Apr 01, 2015 32.60 32.80 32.47 32.61 6,477,134 -0.18(-0.55%)
Mar 31, 2015 32.81 32.89 32.64 32.79 8,308,659 -0.25(-0.75%)
Mar 30, 2015 32.92 33.27 32.84 33.04 7,174,452 +0.43(+1.31%)
Mar 27, 2015 32.69 32.81 32.50 32.61 7,191,532 -0.20(-0.61%)
Mar 26, 2015 32.47 33.03 32.42 32.81 9,626,545 +0.18(+0.54%)
Mar 25, 2015 33.03 33.12 32.62 32.64 6,904,692 -0.38(-1.14%)
Mar 24, 2015 33.27 33.32 32.99 33.01 12,355,309 -0.34(-1.01%)
Mar 23, 2015 33.40 33.83 33.34 33.35 7,087,524 -0.14(-0.41%)
Mar 20, 2015 33.01 33.49 32.79 33.49 15,768,881 +0.66(+2.00%)
Mar 19, 2015 33.40 33.52 32.65 32.83 10,358,577 -0.68(-2.03%)
Mar 18, 2015 33.28 33.88 33.15 33.51 13,183,301 +0.04(+0.12%)
Mar 17, 2015 33.47 33.67 33.29 33.47 7,164,434 -0.21(-0.62%)
Mar 16, 2015 33.55 33.73 33.33 33.68 9,109,301 +0.37(+1.11%)
Mar 13, 2015 33.53 33.71 33.01 33.31 11,637,735 -0.32(-0.95%)
Mar 12, 2015 33.16 33.64 33.06 33.63 7,940,118 +0.64(+1.95%)
Mar 11, 2015 32.83 33.23 32.78 32.99 8,155,619 +0.20(+0.61%)
Mar 10, 2015 33.44 33.48 32.79 32.79 12,728,924 -1.16(-3.42%)
Mar 09, 2015 34.02 34.21 33.84 33.95 8,324,272 -0.20(-0.59%)
Mar 06, 2015 33.78 34.60 33.71 34.15 17,823,716 +0.58(+1.74%)
Mar 05, 2015 33.49 33.71 33.29 33.56 8,957,181 +0.21(+0.64%)
Mar 04, 2015 33.37 33.50 33.17 33.35 10,283,150 -0.29(-0.87%)
Mar 03, 2015 33.36 33.68 33.25 33.64 8,490,777 +0.03(+0.08%)
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.