Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.33 31.53 30.92 31.04 91,108 -0.45(-1.43%)
May 28, 2015 31.52 31.75 30.84 31.49 276,908 -0.21(-0.66%)
May 27, 2015 32.03 32.47 31.36 31.70 244,568 -0.30(-0.94%)
May 26, 2015 32.48 32.78 31.82 32.00 106,656 -0.39(-1.20%)
May 22, 2015 31.96 32.39 32.39 32.39 155,200 +0.46(+1.44%)
May 21, 2015 31.96 31.96 31.46 31.93 154,160 +0.03(+0.09%)
May 20, 2015 31.36 31.95 31.18 31.90 119,618 +0.59(+1.88%)
May 19, 2015 31.54 31.71 31.14 31.31 99,543 -0.14(-0.45%)
May 18, 2015 31.54 32.08 31.24 31.45 106,996 -0.05(-0.16%)
May 15, 2015 31.92 32.27 31.05 31.50 273,776 -0.12(-0.38%)
May 14, 2015 30.93 31.83 30.50 31.62 224,431 +0.68(+2.20%)
May 13, 2015 30.85 31.23 30.21 30.94 964,848 +0.77(+2.55%)
May 12, 2015 32.60 33.89 29.80 30.17 823,988 -4.73(-13.55%)
May 11, 2015 34.94 36.32 34.80 34.90 305,368 +0.09(+0.26%)
May 08, 2015 35.43 35.43 34.41 34.81 464,854 -0.41(-1.15%)
May 07, 2015 34.94 35.39 34.42 35.22 212,796 +0.34(+0.96%)
May 06, 2015 36.04 36.04 34.84 34.88 172,533 -0.95(-2.65%)
May 05, 2015 36.28 36.49 35.48 35.83 111,135 -0.65(-1.78%)
May 04, 2015 36.42 36.89 35.83 36.48 133,908 -0.03(-0.08%)
May 01, 2015 36.00 36.61 35.77 36.51 151,332 +0.51(+1.42%)
Apr 30, 2015 36.57 36.73 35.97 36.00 115,739 -0.60(-1.64%)
Apr 29, 2015 37.48 37.48 36.30 36.60 114,830 -1.01(-2.69%)
Apr 28, 2015 36.14 37.77 36.14 37.61 362,395 +1.46(+4.04%)
Apr 27, 2015 36.21 36.38 35.94 36.15 173,682 +0.13(+0.36%)
Apr 24, 2015 36.20 36.47 35.89 36.02 56,038 -0.17(-0.47%)
Apr 23, 2015 35.75 36.40 35.73 36.19 111,393 +0.37(+1.03%)
Apr 22, 2015 35.91 36.30 35.62 35.82 99,277 -0.01(-0.03%)
Apr 21, 2015 35.29 36.27 35.23 35.83 95,986 +0.61(+1.73%)
Apr 20, 2015 35.59 35.88 34.98 35.22 134,729 -0.30(-0.84%)
Apr 17, 2015 35.56 35.66 35.11 35.52 69,440 -0.36(-1.00%)
Apr 16, 2015 36.57 36.68 35.79 35.88 153,753 -0.62(-1.70%)
Apr 15, 2015 35.50 36.84 35.23 36.50 156,524 +1.13(+3.19%)
Apr 14, 2015 34.27 35.41 34.00 35.37 350,386 +0.97(+2.82%)
Apr 13, 2015 34.03 34.58 33.93 34.40 280,511 +0.52(+1.53%)
Apr 10, 2015 34.74 34.74 33.49 33.88 93,803 -0.71(-2.05%)
Apr 09, 2015 34.06 34.71 33.61 34.59 149,716 +0.67(+1.98%)
Apr 08, 2015 34.08 34.92 33.68 33.92 330,878 +0.08(+0.24%)
Apr 07, 2015 33.58 34.10 33.15 33.84 120,989 +0.01(+0.03%)
Apr 06, 2015 33.82 34.44 33.60 33.83 100,192 -0.07(-0.21%)
Apr 02, 2015 32.62 33.90 33.90 33.90 149,600 +1.33(+4.08%)
Apr 01, 2015 32.36 33.70 32.25 32.57 149,700 +0.30(+0.95%)
Mar 31, 2015 32.62 32.71 32.07 32.27 188,790 -0.56(-1.72%)
Mar 30, 2015 31.79 33.07 31.70 32.83 233,305 +1.24(+3.93%)
Mar 27, 2015 31.19 32.09 30.99 31.59 240,782 +0.28(+0.89%)
Mar 26, 2015 31.60 31.95 30.80 31.31 170,039 -0.48(-1.51%)
Mar 25, 2015 32.45 32.79 31.51 31.79 238,590 -0.51(-1.58%)
Mar 24, 2015 32.26 32.74 32.26 32.30 67,077 -0.30(-0.92%)
Mar 23, 2015 32.82 32.94 32.40 32.60 35,180 -0.30(-0.91%)
Mar 20, 2015 33.75 33.89 32.83 32.90 127,777 -0.73(-2.17%)
Mar 19, 2015 33.56 33.66 32.90 33.63 69,637 -0.05(-0.15%)
Mar 18, 2015 32.24 33.75 31.88 33.68 198,875 +1.27(+3.92%)
Mar 17, 2015 32.67 32.67 32.00 32.41 114,114 -0.32(-0.98%)
Mar 16, 2015 33.35 33.35 32.60 32.73 109,327 -0.46(-1.39%)
Mar 13, 2015 34.16 34.17 33.17 33.19 196,069 -0.86(-2.53%)
Mar 12, 2015 35.17 35.17 33.58 34.05 104,626 -1.19(-3.38%)
Mar 11, 2015 33.64 35.36 33.25 35.24 165,088 +1.48(+4.38%)
Mar 10, 2015 34.52 35.00 33.67 33.76 115,842 -0.96(-2.76%)
Mar 09, 2015 35.10 35.20 34.07 34.72 81,520 -0.53(-1.50%)
Mar 06, 2015 36.41 36.74 35.00 35.25 223,552 -1.15(-3.16%)
Mar 05, 2015 35.89 36.51 35.44 36.40 136,565 +0.47(+1.31%)
Mar 04, 2015 35.61 36.00 35.30 35.93 211,733 +0.31(+0.87%)
Mar 03, 2015 35.29 35.82 35.29 35.62 56,219 +0.12(+0.34%)
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.