Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.54 34.58 33.97 34.20 664,408 -0.74(-2.10%)
May 28, 2015 34.92 34.99 34.75 34.94 624,388 +0.11(+0.33%)
May 27, 2015 34.51 34.85 34.43 34.82 1,471,904 +0.45(+1.30%)
May 26, 2015 34.61 34.61 34.20 34.37 449,011 -0.28(-0.80%)
May 22, 2015 35.01 34.65 34.65 34.65 426,350 -0.47(-1.33%)
May 21, 2015 35.04 35.25 34.93 35.12 519,921 +0.13(+0.37%)
May 20, 2015 34.88 35.11 34.88 34.99 403,518 +0.15(+0.43%)
May 19, 2015 34.86 34.97 34.78 34.84 381,171 +0.07(+0.20%)
May 18, 2015 34.66 34.90 34.66 34.77 475,211 -0.39(-1.11%)
May 15, 2015 34.89 35.16 34.83 35.16 574,974 -0.10(-0.27%)
May 14, 2015 35.06 35.26 34.96 35.25 508,542 +0.53(+1.51%)
May 13, 2015 34.77 34.88 34.60 34.73 554,563 +0.19(+0.55%)
May 12, 2015 34.23 34.61 34.20 34.54 830,885 -0.19(-0.54%)
May 11, 2015 34.77 34.96 34.69 34.73 779,526 +0.05(+0.14%)
May 08, 2015 34.55 34.82 34.52 34.68 595,518 +0.74(+2.18%)
May 07, 2015 33.47 33.95 33.45 33.94 1,114,410 +0.19(+0.58%)
May 06, 2015 33.84 33.85 33.58 33.74 564,855 +0.34(+1.01%)
May 05, 2015 33.82 33.85 33.27 33.40 1,003,692 -0.90(-2.62%)
May 04, 2015 34.04 34.30 34.03 34.30 298,924 -0.05(-0.15%)
May 01, 2015 34.02 34.36 33.91 34.36 1,055,611 +0.34(+1.01%)
Apr 30, 2015 34.02 34.23 33.96 34.01 804,456 -0.30(-0.88%)
Apr 29, 2015 34.63 34.73 34.21 34.32 823,802 -0.59(-1.68%)
Apr 28, 2015 34.52 34.90 34.41 34.90 699,234 +0.03(+0.10%)
Apr 27, 2015 35.09 35.11 34.85 34.87 413,715 -0.11(-0.33%)
Apr 24, 2015 34.81 35.13 34.75 34.98 564,683 +0.08(+0.22%)
Apr 23, 2015 34.70 35.00 34.62 34.91 542,100 +0.13(+0.36%)
Apr 22, 2015 34.73 34.91 34.51 34.78 1,158,835 +0.10(+0.28%)
Apr 21, 2015 34.83 34.95 34.63 34.68 683,582 +0.16(+0.47%)
Apr 20, 2015 34.61 34.70 34.49 34.52 642,061 +0.03(+0.08%)
Apr 17, 2015 34.47 34.52 34.33 34.49 895,239 -0.05(-0.13%)
Apr 16, 2015 34.31 34.68 34.20 34.54 1,265,096 +0.85(+2.51%)
Apr 15, 2015 33.82 33.93 33.66 33.69 887,729 +0.04(+0.13%)
Apr 14, 2015 33.48 33.74 33.36 33.65 654,570 +0.49(+1.48%)
Apr 13, 2015 33.17 33.29 33.08 33.15 790,536 -0.41(-1.23%)
Apr 10, 2015 33.18 33.70 33.15 33.57 752,258 +0.38(+1.14%)
Apr 09, 2015 33.26 33.27 33.05 33.19 515,544 +0.14(+0.43%)
Apr 08, 2015 33.43 33.47 32.98 33.05 705,761 -0.15(-0.46%)
Apr 07, 2015 33.36 33.50 33.15 33.20 723,631 +0.19(+0.58%)
Apr 06, 2015 32.88 33.31 32.86 33.01 736,949 +0.16(+0.49%)
Apr 02, 2015 32.67 32.85 32.85 32.85 663,644 +0.38(+1.16%)
Apr 01, 2015 32.43 32.57 32.27 32.47 1,285,456 +0.42(+1.30%)
Mar 31, 2015 31.92 32.25 31.86 32.05 1,853,072 -0.90(-2.72%)
Mar 30, 2015 32.68 33.01 32.64 32.95 563,929 +0.19(+0.58%)
Mar 27, 2015 32.68 32.94 32.58 32.76 772,763 -0.08(-0.24%)
Mar 26, 2015 32.96 33.00 32.64 32.84 1,078,240 -0.50(-1.49%)
Mar 25, 2015 33.70 33.73 33.29 33.34 1,007,667 -0.34(-1.00%)
Mar 24, 2015 34.11 34.17 33.60 33.68 1,110,095 -0.38(-1.12%)
Mar 23, 2015 34.03 34.24 34.00 34.06 718,567 +0.42(+1.25%)
Mar 20, 2015 33.56 33.85 33.50 33.64 1,598,038 +0.42(+1.26%)
Mar 19, 2015 33.39 33.52 33.19 33.22 1,696,203 -0.78(-2.30%)
Mar 18, 2015 33.25 34.10 33.18 34.00 1,585,934 +0.11(+0.34%)
Mar 17, 2015 33.58 33.99 33.53 33.88 819,344 -0.02(-0.06%)
Mar 16, 2015 33.58 34.03 33.58 33.90 797,729 +0.60(+1.79%)
Mar 13, 2015 33.25 33.33 32.98 33.31 816,521 -0.36(-1.07%)
Mar 12, 2015 33.92 33.98 33.52 33.67 838,839 +0.20(+0.60%)
Mar 11, 2015 33.70 33.77 33.41 33.47 984,779 -0.62(-1.82%)
Mar 10, 2015 34.59 34.62 33.98 34.09 2,029,155 -1.04(-2.96%)
Mar 09, 2015 35.41 35.26 34.96 35.13 729,788 -0.27(-0.78%)
Mar 06, 2015 36.02 36.02 35.30 35.41 1,362,516 -1.12(-3.07%)
Mar 05, 2015 36.60 36.63 36.43 36.53 1,996,691 +0.63(+1.76%)
Mar 04, 2015 35.72 35.95 35.90 35.90 588,989 -0.01(-0.02%)
Mar 03, 2015 35.90 35.94 35.72 35.90 780,196 +0.15(+0.42%)
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.