Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.22 32.71 31.13 31.52 931,511 -1.76(-5.29%)
May 28, 2015 33.41 33.52 32.79 33.28 190,899 -0.14(-0.41%)
May 27, 2015 32.52 33.64 32.04 33.41 337,878 +0.97(+2.98%)
May 26, 2015 32.82 33.85 31.76 32.45 277,439 -0.47(-1.43%)
May 22, 2015 33.66 32.92 32.92 32.92 191,587 -0.69(-2.06%)
May 21, 2015 33.00 33.66 32.76 33.61 202,199 +0.67(+2.04%)
May 20, 2015 33.34 33.34 32.71 32.93 236,254 -0.46(-1.38%)
May 19, 2015 33.61 34.02 33.28 33.40 257,655 -0.07(-0.22%)
May 18, 2015 32.57 33.63 32.30 33.47 166,768 +0.73(+2.22%)
May 15, 2015 32.87 33.02 32.52 32.74 198,007 -0.18(-0.56%)
May 14, 2015 33.51 33.51 32.59 32.93 326,930 -0.46(-1.38%)
May 13, 2015 33.81 33.81 33.11 33.39 277,842 -0.08(-0.25%)
May 12, 2015 33.73 33.80 32.99 33.47 250,145 -0.36(-1.06%)
May 11, 2015 33.71 34.48 33.69 33.83 363,235 +0.07(+0.22%)
May 08, 2015 34.62 35.05 33.65 33.76 324,171 -0.41(-1.19%)
May 07, 2015 32.62 34.45 32.42 34.16 393,617 +1.63(+5.02%)
May 06, 2015 32.42 32.60 31.52 32.53 348,466 +0.14(+0.43%)
May 05, 2015 33.36 33.96 31.81 32.39 500,483 -1.34(-3.96%)
May 04, 2015 33.25 35.11 33.25 33.73 431,232 -0.15(-0.44%)
May 01, 2015 32.97 34.13 32.83 33.88 389,040 +0.97(+2.94%)
Apr 30, 2015 34.09 34.21 32.72 32.91 361,176 -1.41(-4.11%)
Apr 29, 2015 35.14 35.14 33.75 34.32 320,745 -0.93(-2.64%)
Apr 28, 2015 35.13 36.13 34.90 35.25 278,529 -0.01(-0.03%)
Apr 27, 2015 35.78 36.39 34.66 35.26 324,478 -0.46(-1.29%)
Apr 24, 2015 36.46 36.67 35.48 35.72 186,055 -0.57(-1.57%)
Apr 23, 2015 36.19 36.59 35.43 36.29 165,472 +0.11(+0.31%)
Apr 22, 2015 35.82 36.31 35.19 36.18 293,907 +0.48(+1.34%)
Apr 21, 2015 35.76 35.91 35.22 35.70 201,190 -0.04(-0.10%)
Apr 20, 2015 34.35 36.02 34.25 35.74 388,714 +1.48(+4.33%)
Apr 17, 2015 34.42 34.42 33.78 34.25 186,091 -0.46(-1.33%)
Apr 16, 2015 34.36 34.71 34.01 34.71 165,307 +0.29(+0.83%)
Apr 15, 2015 33.87 34.75 33.03 34.43 166,897 +0.81(+2.41%)
Apr 14, 2015 33.55 33.68 33.29 33.62 190,222 +0.04(+0.11%)
Apr 13, 2015 34.42 34.46 33.37 33.58 302,830 -0.65(-1.91%)
Apr 10, 2015 33.49 34.58 33.19 34.23 434,352 +0.74(+2.20%)
Apr 09, 2015 32.99 33.51 32.69 33.50 215,024 +0.52(+1.57%)
Apr 08, 2015 33.33 33.69 32.29 32.98 468,726 -0.42(-1.27%)
Apr 07, 2015 32.66 33.79 32.43 33.41 396,183 +0.57(+1.74%)
Apr 06, 2015 33.96 34.39 32.51 32.83 522,936 -1.34(-3.91%)
Apr 02, 2015 35.13 34.17 34.17 34.17 372,326 -1.10(-3.11%)
Apr 01, 2015 34.93 35.70 34.49 35.27 308,440 +0.34(+0.98%)
Mar 31, 2015 34.67 35.17 34.47 34.93 200,694 -0.06(-0.16%)
Mar 30, 2015 34.87 35.27 34.61 34.98 338,670 +0.21(+0.61%)
Mar 27, 2015 34.71 35.30 34.58 34.77 284,723 -0.07(-0.21%)
Mar 26, 2015 35.08 35.19 34.06 34.84 538,846 -0.42(-1.20%)
Mar 25, 2015 36.23 36.62 35.16 35.27 226,036 -1.05(-2.89%)
Mar 24, 2015 36.88 37.10 36.13 36.32 275,420 -0.74(-1.99%)
Mar 23, 2015 37.48 38.08 37.00 37.06 217,623 -0.82(-2.17%)
Mar 20, 2015 37.55 38.06 37.19 37.88 353,588 +0.57(+1.53%)
Mar 19, 2015 37.18 37.77 36.92 37.30 231,339 +0.06(+0.17%)
Mar 18, 2015 37.21 37.52 36.75 37.24 257,394 -0.11(-0.30%)
Mar 17, 2015 37.55 37.98 37.07 37.35 463,791 -0.26(-0.69%)
Mar 16, 2015 37.73 38.85 37.45 37.61 339,673 -0.05(-0.12%)
Mar 13, 2015 37.25 37.77 36.69 37.65 344,143 +0.40(+1.06%)
Mar 12, 2015 37.02 37.56 36.86 37.26 184,877 +0.35(+0.95%)
Mar 11, 2015 36.24 37.12 36.24 36.91 296,280 +0.55(+1.52%)
Mar 10, 2015 36.82 37.20 36.24 36.35 357,747 -1.03(-2.76%)
Mar 09, 2015 36.90 37.58 36.90 37.39 257,752 +0.47(+1.27%)
Mar 06, 2015 36.70 37.26 36.55 36.92 290,111 +0.02(+0.05%)
Mar 05, 2015 37.00 37.42 36.22 36.90 218,053 +0.00(+0.00%)
Mar 04, 2015 36.84 37.21 36.30 36.90 309,004 -0.31(-0.84%)
Mar 03, 2015 39.22 39.35 36.39 37.21 1,070,697 -2.85(-7.11%)
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.