Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.86 36.06 35.15 35.56 130,013 -0.42(-1.17%)
May 28, 2015 36.05 36.05 35.65 35.98 86,701 -0.13(-0.37%)
May 27, 2015 35.75 36.20 35.67 36.11 50,807 +0.37(+1.03%)
May 26, 2015 35.96 35.96 35.69 35.74 95,028 -0.25(-0.70%)
May 22, 2015 36.11 35.99 35.99 35.99 103,764 -0.08(-0.23%)
May 21, 2015 35.73 36.28 35.73 36.08 77,565 +0.23(+0.63%)
May 20, 2015 35.81 36.04 35.75 35.85 57,529 +0.01(+0.02%)
May 19, 2015 35.93 36.03 35.70 35.84 62,243 -0.15(-0.42%)
May 18, 2015 35.76 36.09 35.67 35.99 105,821 +0.20(+0.56%)
May 15, 2015 36.02 36.02 35.61 35.79 57,112 -0.21(-0.58%)
May 14, 2015 35.71 36.09 35.65 36.00 101,634 +0.37(+1.04%)
May 13, 2015 35.55 35.74 35.46 35.63 60,452 +0.13(+0.38%)
May 12, 2015 35.36 35.67 34.90 35.50 67,622 -0.02(-0.05%)
May 11, 2015 35.29 35.73 35.17 35.51 129,695 +0.11(+0.31%)
May 08, 2015 35.32 35.59 35.01 35.41 103,521 +0.34(+0.98%)
May 07, 2015 35.07 35.20 34.96 35.06 54,753 -0.17(-0.48%)
May 06, 2015 35.07 35.28 34.75 35.23 108,246 +0.23(+0.67%)
May 05, 2015 35.25 35.51 34.97 34.99 130,919 -0.22(-0.62%)
May 04, 2015 35.00 35.59 35.00 35.21 97,484 +0.35(+1.01%)
May 01, 2015 35.15 35.15 34.42 34.86 112,964 -0.15(-0.43%)
Apr 30, 2015 35.44 35.63 34.78 35.01 594,414 +0.06(+0.17%)
Apr 29, 2015 35.27 35.44 34.90 34.95 95,248 -0.42(-1.19%)
Apr 28, 2015 35.13 35.41 34.85 35.37 76,982 +0.30(+0.86%)
Apr 27, 2015 35.20 35.42 34.73 35.07 62,668 +0.03(+0.07%)
Apr 24, 2015 35.14 35.17 34.77 35.04 56,697 -0.11(-0.31%)
Apr 23, 2015 35.07 35.31 34.99 35.15 68,278 +0.05(+0.14%)
Apr 22, 2015 34.91 35.25 34.63 35.10 70,875 +0.11(+0.31%)
Apr 21, 2015 35.17 35.22 34.87 34.99 107,896 -0.14(-0.41%)
Apr 20, 2015 34.84 35.45 34.84 35.14 97,565 +0.52(+1.50%)
Apr 17, 2015 35.06 35.06 34.42 34.62 79,576 -0.66(-1.88%)
Apr 16, 2015 35.49 35.66 35.16 35.28 44,188 -0.16(-0.45%)
Apr 15, 2015 35.65 35.74 35.33 35.44 83,303 -0.18(-0.50%)
Apr 14, 2015 35.42 35.78 35.19 35.62 98,194 +0.25(+0.71%)
Apr 13, 2015 35.25 35.53 35.20 35.36 34,259 +0.14(+0.41%)
Apr 10, 2015 35.15 35.28 34.87 35.22 130,312 +0.29(+0.82%)
Apr 09, 2015 35.53 35.53 34.84 34.94 140,889 -0.48(-1.35%)
Apr 08, 2015 35.34 35.70 35.20 35.41 90,809 +0.13(+0.38%)
Apr 07, 2015 35.46 35.72 35.23 35.28 76,901 -0.27(-0.76%)
Apr 06, 2015 35.41 35.86 35.25 35.55 205,061 +0.03(+0.09%)
Apr 02, 2015 35.46 35.51 35.51 35.51 85,299 -0.03(-0.07%)
Apr 01, 2015 35.50 35.74 35.30 35.54 74,403 -0.08(-0.21%)
Mar 31, 2015 35.47 35.83 35.18 35.62 141,207 +0.14(+0.40%)
Mar 30, 2015 35.58 35.94 35.44 35.47 114,173 +0.04(+0.12%)
Mar 27, 2015 35.36 35.62 35.00 35.43 70,822 +0.05(+0.14%)
Mar 26, 2015 35.14 35.55 35.02 35.38 57,690 +0.19(+0.55%)
Mar 25, 2015 35.71 35.88 35.16 35.19 88,496 -0.57(-1.60%)
Mar 24, 2015 35.57 35.88 35.38 35.76 70,433 +0.13(+0.35%)
Mar 23, 2015 35.35 35.67 35.25 35.63 76,670 +0.18(+0.52%)
Mar 20, 2015 35.36 35.67 35.21 35.45 387,540 +0.19(+0.55%)
Mar 19, 2015 35.25 35.36 35.07 35.25 47,252 -0.18(-0.50%)
Mar 18, 2015 35.14 35.59 35.13 35.43 110,566 +0.24(+0.69%)
Mar 17, 2015 34.75 35.30 34.75 35.19 129,906 +0.19(+0.55%)
Mar 16, 2015 35.16 35.48 34.83 34.99 163,385 +0.06(+0.17%)
Mar 13, 2015 35.01 35.13 34.35 34.94 85,710 -0.04(-0.12%)
Mar 12, 2015 34.75 35.19 34.63 34.98 119,793 +0.51(+1.48%)
Mar 11, 2015 34.13 34.53 33.78 34.47 111,639 +0.41(+1.20%)
Mar 10, 2015 34.16 34.41 33.82 34.06 137,137 -0.40(-1.16%)
Mar 09, 2015 34.48 34.69 34.24 34.46 102,620 +0.11(+0.32%)
Mar 06, 2015 34.43 34.94 34.27 34.35 106,009 -0.39(-1.13%)
Mar 05, 2015 34.52 34.93 34.36 34.74 147,010 +0.19(+0.56%)
Mar 04, 2015 34.88 35.08 34.48 34.55 67,735 -0.53(-1.50%)
Mar 03, 2015 35.10 35.26 34.68 35.08 118,783 -0.06(-0.17%)
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.