Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.31 33.31 32.66 32.99 95,344 -0.41(-1.23%)
May 28, 2015 33.32 33.43 33.13 33.40 61,389 +0.06(+0.18%)
May 27, 2015 33.00 33.37 32.71 33.34 96,044 +0.35(+1.07%)
May 26, 2015 33.02 33.06 32.44 32.99 81,856 -0.25(-0.75%)
May 22, 2015 33.51 33.24 33.24 33.24 51,999 -0.23(-0.70%)
May 21, 2015 33.66 33.83 33.15 33.47 156,629 -0.23(-0.67%)
May 20, 2015 34.07 34.07 33.58 33.70 56,093 -0.25(-0.73%)
May 19, 2015 33.59 34.06 33.43 33.95 64,235 +0.35(+1.05%)
May 18, 2015 32.91 33.68 32.91 33.59 87,213 +0.75(+2.28%)
May 15, 2015 33.61 33.91 32.61 32.85 56,796 -0.78(-2.33%)
May 14, 2015 33.48 33.76 33.37 33.63 52,999 +0.32(+0.95%)
May 13, 2015 33.18 33.48 32.67 33.32 123,779 +0.28(+0.84%)
May 12, 2015 33.04 33.49 32.47 33.04 49,586 -0.16(-0.49%)
May 11, 2015 32.98 33.32 32.86 33.20 70,573 +0.27(+0.82%)
May 08, 2015 33.06 33.08 32.53 32.93 101,216 +0.17(+0.51%)
May 07, 2015 32.67 32.96 32.36 32.76 69,050 -0.07(-0.22%)
May 06, 2015 32.58 32.91 32.20 32.83 85,599 +0.37(+1.15%)
May 05, 2015 32.72 33.07 32.14 32.46 147,245 -0.45(-1.38%)
May 04, 2015 32.80 33.15 32.57 32.91 141,379 +0.12(+0.38%)
May 01, 2015 33.17 33.22 32.70 32.79 114,519 -0.34(-1.04%)
Apr 30, 2015 33.62 33.96 32.93 33.13 237,389 -0.67(-1.97%)
Apr 29, 2015 34.04 34.52 33.73 33.80 92,445 -0.51(-1.47%)
Apr 28, 2015 33.42 34.36 33.42 34.30 90,678 +0.73(+2.18%)
Apr 27, 2015 34.12 34.50 33.37 33.57 102,137 -0.36(-1.06%)
Apr 24, 2015 34.16 34.16 33.43 33.93 129,164 -0.07(-0.19%)
Apr 23, 2015 34.11 34.32 33.59 34.00 143,768 -0.23(-0.66%)
Apr 22, 2015 33.07 34.27 32.88 34.22 128,815 +1.25(+3.78%)
Apr 21, 2015 33.62 34.07 32.90 32.98 211,737 -0.64(-1.92%)
Apr 20, 2015 33.32 33.92 33.22 33.62 78,800 +0.41(+1.24%)
Apr 17, 2015 33.87 34.09 33.07 33.21 123,746 -0.87(-2.56%)
Apr 16, 2015 33.88 34.25 33.63 34.09 97,890 +0.23(+0.69%)
Apr 15, 2015 33.67 34.22 33.46 33.85 55,028 +0.33(+0.98%)
Apr 14, 2015 33.85 33.85 33.15 33.52 106,652 -0.16(-0.48%)
Apr 13, 2015 33.25 33.72 33.20 33.68 118,212 +0.57(+1.73%)
Apr 10, 2015 33.32 33.35 33.02 33.11 90,924 -0.01(-0.02%)
Apr 09, 2015 33.11 33.28 32.61 33.12 89,340 -0.12(-0.35%)
Apr 08, 2015 33.15 33.55 32.99 33.24 102,157 -0.04(-0.13%)
Apr 07, 2015 33.18 33.59 33.09 33.28 101,212 +0.11(+0.33%)
Apr 06, 2015 33.23 33.37 32.97 33.17 103,463 -0.33(-0.98%)
Apr 02, 2015 33.24 33.50 33.50 33.50 92,125 +0.01(+0.04%)
Apr 01, 2015 33.24 33.58 32.97 33.48 96,308 -0.01(-0.04%)
Mar 31, 2015 33.21 33.56 32.67 33.50 101,370 +0.19(+0.57%)
Mar 30, 2015 33.05 33.76 33.05 33.31 97,221 +0.42(+1.26%)
Mar 27, 2015 33.21 33.33 32.71 32.89 77,944 -0.30(-0.90%)
Mar 26, 2015 32.80 33.32 32.40 33.19 76,667 +0.39(+1.20%)
Mar 25, 2015 33.39 33.51 32.74 32.80 133,568 -0.34(-1.01%)
Mar 24, 2015 33.01 33.38 32.64 33.13 100,752 +0.20(+0.60%)
Mar 23, 2015 33.10 33.27 32.68 32.94 111,234 -0.18(-0.53%)
Mar 20, 2015 32.43 33.37 32.43 33.11 197,917 +0.21(+0.64%)
Mar 19, 2015 32.74 33.06 32.33 32.90 94,301 +0.15(+0.45%)
Mar 18, 2015 33.04 33.54 32.48 32.75 172,327 -0.35(-1.06%)
Mar 17, 2015 33.06 33.27 33.04 33.10 100,552 -0.04(-0.13%)
Mar 16, 2015 33.52 33.52 32.82 33.15 84,214 -0.01(-0.02%)
Mar 13, 2015 32.99 33.25 32.43 33.16 112,267 +0.10(+0.31%)
Mar 12, 2015 32.32 33.11 32.28 33.05 127,034 +1.07(+3.35%)
Mar 11, 2015 31.89 32.11 31.59 31.98 59,801 +0.23(+0.74%)
Mar 10, 2015 32.26 32.27 31.65 31.75 123,412 -0.76(-2.34%)
Mar 09, 2015 32.10 32.73 32.10 32.51 130,703 +0.38(+1.18%)
Mar 06, 2015 31.70 32.57 31.70 32.13 48,366 +0.12(+0.36%)
Mar 05, 2015 31.78 32.21 31.35 32.01 73,158 +0.16(+0.50%)
Mar 04, 2015 32.19 32.40 31.64 31.85 67,787 -0.55(-1.71%)
Mar 03, 2015 32.16 32.57 32.07 32.40 66,170 +0.04(+0.11%)
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.