Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.75 34.82 34.54 34.54 29,885,076 -0.26(-0.75%)
May 28, 2015 34.96 34.97 34.64 34.80 19,591,680 -0.15(-0.43%)
May 27, 2015 34.75 35.09 34.61 34.95 36,631,504 +0.28(+0.81%)
May 26, 2015 34.60 34.76 34.26 34.67 40,654,856 -0.04(-0.12%)
May 22, 2015 34.89 34.71 34.71 34.71 26,349,200 -0.36(-1.03%)
May 21, 2015 34.55 35.22 34.52 35.07 41,573,536 +0.45(+1.30%)
May 20, 2015 34.43 34.71 34.29 34.62 27,280,800 +0.25(+0.73%)
May 19, 2015 34.79 34.85 34.17 34.37 38,270,456 -0.50(-1.43%)
May 18, 2015 34.28 35.02 34.28 34.87 59,611,860 +0.54(+1.57%)
May 15, 2015 34.11 34.38 34.01 34.33 28,264,128 +0.20(+0.59%)
May 14, 2015 34.08 34.20 34.00 34.13 23,908,664 +0.23(+0.68%)
May 13, 2015 33.63 34.14 33.57 33.90 34,748,120 +0.24(+0.71%)
May 12, 2015 33.31 33.94 33.04 33.66 41,277,984 +0.17(+0.51%)
May 11, 2015 33.65 33.69 33.38 33.49 21,479,564 -0.20(-0.59%)
May 08, 2015 33.72 33.83 33.59 33.69 27,681,434 +0.32(+0.96%)
May 07, 2015 33.25 33.56 33.11 33.37 22,643,324 -0.01(-0.03%)
May 06, 2015 33.71 33.79 33.08 33.38 30,701,312 -0.34(-1.01%)
May 05, 2015 34.49 34.58 33.66 33.72 31,804,520 -0.81(-2.35%)
May 04, 2015 34.41 34.71 34.25 34.53 21,296,892 +0.11(+0.32%)
May 01, 2015 34.56 34.72 34.13 34.42 34,167,620 -0.22(-0.64%)
Apr 30, 2015 34.70 34.90 34.55 34.64 29,692,962 -0.12(-0.35%)
Apr 29, 2015 34.58 35.23 34.54 34.76 40,721,992 -0.10(-0.29%)
Apr 28, 2015 34.28 34.98 34.17 34.86 48,688,296 +0.77(+2.26%)
Apr 27, 2015 34.05 34.30 34.04 34.09 24,464,944 +0.08(+0.24%)
Apr 24, 2015 34.21 34.32 33.96 34.01 42,046,912 -0.22(-0.64%)
Apr 23, 2015 33.45 34.40 33.33 34.23 91,371,832 +1.37(+4.17%)
Apr 22, 2015 32.78 32.89 32.55 32.86 29,756,596 +0.20(+0.61%)
Apr 21, 2015 32.84 32.85 32.58 32.66 19,719,948 -0.17(-0.52%)
Apr 20, 2015 32.65 32.87 32.65 32.83 24,314,482 +0.32(+0.98%)
Apr 17, 2015 32.65 32.70 32.37 32.51 29,716,224 -0.24(-0.73%)
Apr 16, 2015 32.76 32.90 32.70 32.75 17,597,152 -0.14(-0.43%)
Apr 15, 2015 32.71 32.96 32.64 32.89 19,855,710 +0.20(+0.61%)
Apr 14, 2015 32.92 32.93 32.62 32.69 18,264,422 -0.19(-0.58%)
Apr 13, 2015 32.76 33.07 32.70 32.88 22,730,780 +0.11(+0.34%)
Apr 10, 2015 32.77 32.83 32.65 32.77 15,063,632 +0.08(+0.24%)
Apr 09, 2015 32.58 32.79 32.44 32.69 21,073,592 +0.04(+0.12%)
Apr 08, 2015 32.73 32.85 32.56 32.65 21,379,984 -0.51(-1.54%)
Apr 07, 2015 33.35 33.45 33.16 33.16 24,002,328 -0.17(-0.51%)
Apr 06, 2015 33.15 33.41 33.06 33.33 22,972,408 +0.20(+0.60%)
Apr 02, 2015 32.90 33.13 33.13 33.13 19,273,900 +0.24(+0.73%)
Apr 01, 2015 32.62 32.91 32.56 32.89 25,365,036 +0.24(+0.74%)
Mar 31, 2015 32.97 33.03 32.65 32.65 27,899,536 -0.32(-0.97%)
Mar 30, 2015 32.82 33.04 32.80 32.97 18,904,260 +0.22(+0.67%)
Mar 27, 2015 32.94 32.95 32.70 32.75 20,852,748 -0.07(-0.21%)
Mar 26, 2015 32.63 33.13 32.61 32.82 30,624,086 +0.20(+0.61%)
Mar 25, 2015 33.02 33.11 32.62 32.62 29,159,728 -0.45(-1.36%)
Mar 24, 2015 33.23 33.42 33.07 33.07 20,127,068 -0.21(-0.63%)
Mar 23, 2015 33.37 33.68 33.28 33.28 23,983,512 +0.05(+0.15%)
Mar 20, 2015 33.27 33.60 33.21 33.23 38,651,752 +0.03(+0.09%)
Mar 19, 2015 33.51 33.51 33.18 33.20 19,913,498 -0.39(-1.16%)
Mar 18, 2015 32.93 33.59 32.69 33.59 47,845,272 +0.69(+2.10%)
Mar 17, 2015 32.85 33.12 32.77 32.90 23,901,302 -0.16(-0.48%)
Mar 16, 2015 32.79 33.10 32.68 33.06 20,530,558 +0.30(+0.92%)
Mar 13, 2015 32.99 33.03 32.60 32.76 26,808,004 -0.37(-1.12%)
Mar 12, 2015 32.84 33.21 32.70 33.13 27,016,692 +0.51(+1.56%)
Mar 11, 2015 32.88 32.89 32.52 32.62 29,020,248 -0.16(-0.49%)
Mar 10, 2015 33.26 33.26 32.75 32.78 32,465,720 -0.57(-1.71%)
Mar 09, 2015 33.45 33.59 33.31 33.35 19,463,384 -0.13(-0.39%)
Mar 06, 2015 33.58 33.77 33.37 33.48 39,761,464 -0.52(-1.53%)
Mar 05, 2015 34.15 34.20 33.99 34.00 14,521,167 +0.00(+0.00%)
Mar 04, 2015 34.45 34.41 33.97 34.00 23,389,704 -0.41(-1.19%)
Mar 03, 2015 34.53 34.65 34.35 34.41 20,200,152 -0.23(-0.66%)
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.