Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.38 35.12 33.43 33.55 4,696,712 -0.90(-2.62%)
May 28, 2015 34.73 34.90 33.88 34.45 3,022,473 -0.17(-0.49%)
May 27, 2015 35.19 35.37 34.58 34.62 1,599,042 -0.50(-1.44%)
May 26, 2015 34.93 35.42 34.73 35.12 1,579,666 +0.24(+0.68%)
May 22, 2015 34.96 34.89 34.89 34.89 1,107,001 -0.24(-0.67%)
May 21, 2015 34.34 35.19 34.17 35.12 1,467,107 +0.64(+1.86%)
May 20, 2015 34.60 34.67 34.02 34.48 1,277,844 -0.05(-0.13%)
May 19, 2015 35.15 35.25 34.49 34.53 1,724,366 -0.68(-1.93%)
May 18, 2015 35.46 35.71 35.04 35.21 1,111,857 -0.19(-0.54%)
May 15, 2015 35.28 35.48 35.09 35.40 917,629 +0.20(+0.56%)
May 14, 2015 36.43 36.43 35.15 35.20 1,578,521 -1.32(-3.62%)
May 13, 2015 36.78 37.09 36.19 36.52 1,042,557 -0.16(-0.44%)
May 12, 2015 36.61 36.88 36.25 36.68 1,113,201 -0.11(-0.31%)
May 11, 2015 36.80 37.01 36.77 36.80 816,960 +0.12(+0.33%)
May 08, 2015 36.38 36.78 36.28 36.68 1,122,619 +0.52(+1.44%)
May 07, 2015 35.55 36.19 35.41 36.16 883,618 +0.60(+1.70%)
May 06, 2015 36.06 36.06 35.13 35.55 1,042,269 -0.34(-0.94%)
May 05, 2015 35.67 36.33 35.54 35.89 1,622,009 +0.21(+0.60%)
May 04, 2015 35.24 35.77 35.00 35.67 864,619 +0.42(+1.19%)
May 01, 2015 34.96 35.56 34.80 35.25 964,811 +0.43(+1.23%)
Apr 30, 2015 34.55 35.04 34.50 34.83 1,363,450 +0.18(+0.53%)
Apr 29, 2015 35.27 35.54 34.35 34.64 1,109,362 -1.05(-2.93%)
Apr 28, 2015 35.59 36.21 35.27 35.69 923,210 +0.06(+0.17%)
Apr 27, 2015 36.53 36.57 35.51 35.63 940,612 -0.73(-2.00%)
Apr 24, 2015 36.49 36.75 36.21 36.35 1,158,656 -0.12(-0.34%)
Apr 23, 2015 35.92 36.71 35.74 36.48 1,035,499 +0.44(+1.23%)
Apr 22, 2015 35.92 36.09 35.54 36.03 765,673 +0.08(+0.23%)
Apr 21, 2015 36.00 36.12 35.68 35.95 751,445 +0.24(+0.68%)
Apr 20, 2015 35.25 35.91 35.13 35.70 945,050 +0.59(+1.68%)
Apr 17, 2015 35.57 35.77 35.10 35.12 920,029 -0.57(-1.61%)
Apr 16, 2015 35.51 35.83 35.33 35.69 662,107 +0.11(+0.32%)
Apr 15, 2015 35.73 36.27 35.51 35.57 869,017 -0.10(-0.28%)
Apr 14, 2015 36.02 36.02 35.27 35.67 1,010,366 -0.27(-0.74%)
Apr 13, 2015 36.45 36.55 35.91 35.94 586,996 -0.69(-1.88%)
Apr 10, 2015 36.43 36.65 36.14 36.63 685,558 +0.35(+0.97%)
Apr 09, 2015 36.64 36.90 36.17 36.28 802,398 -0.75(-2.02%)
Apr 08, 2015 36.95 37.31 36.82 37.03 829,363 -0.04(-0.10%)
Apr 07, 2015 37.65 37.91 37.02 37.06 587,474 -0.67(-1.78%)
Apr 06, 2015 37.35 37.82 37.20 37.74 953,238 +0.29(+0.78%)
Apr 02, 2015 37.13 37.45 37.45 37.45 968,037 +0.47(+1.26%)
Apr 01, 2015 36.65 37.30 36.07 36.98 1,211,702 +0.28(+0.75%)
Mar 31, 2015 37.38 37.68 36.70 36.71 1,087,405 -0.77(-2.06%)
Mar 30, 2015 37.64 37.95 37.46 37.48 695,242 +0.04(+0.10%)
Mar 27, 2015 37.26 37.75 37.26 37.44 683,171 +0.20(+0.53%)
Mar 26, 2015 37.61 37.93 37.23 37.24 504,986 -0.27(-0.71%)
Mar 25, 2015 38.10 38.56 37.51 37.51 1,199,060 -0.59(-1.54%)
Mar 24, 2015 38.52 38.60 38.02 38.10 1,171,066 -0.43(-1.11%)
Mar 23, 2015 38.31 38.83 38.15 38.52 865,365 +0.21(+0.54%)
Mar 20, 2015 38.30 38.74 37.98 38.32 1,237,309 +0.08(+0.20%)
Mar 19, 2015 38.26 38.43 38.10 38.24 632,287 -0.18(-0.46%)
Mar 18, 2015 38.02 38.61 37.80 38.42 979,833 +0.47(+1.23%)
Mar 17, 2015 38.04 38.26 37.75 37.95 888,669 -0.24(-0.64%)
Mar 16, 2015 38.26 38.49 38.04 38.20 1,303,327 +0.08(+0.22%)
Mar 13, 2015 38.25 38.58 38.07 38.11 1,043,983 -0.29(-0.75%)
Mar 12, 2015 38.36 38.65 38.07 38.40 1,351,753 +0.37(+0.98%)
Mar 11, 2015 37.78 38.42 37.66 38.03 1,948,643 +0.62(+1.67%)
Mar 10, 2015 37.88 38.18 36.86 37.40 1,939,570 -1.39(-3.59%)
Mar 09, 2015 37.33 38.91 37.27 38.80 2,961,111 +1.86(+5.03%)
Mar 06, 2015 37.46 37.99 36.82 36.94 4,800,053 +0.53(+1.46%)
Mar 05, 2015 36.09 36.46 35.82 36.41 1,703,113 +0.31(+0.86%)
Mar 04, 2015 36.28 36.54 36.06 36.09 1,283,483 -0.21(-0.59%)
Mar 03, 2015 37.40 37.62 36.25 36.31 1,356,193 -0.91(-2.43%)
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.