Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.53 33.53 33.29 33.38 482,847 -0.20(-0.59%)
May 28, 2015 33.40 33.59 33.37 33.58 293,477 +0.11(+0.31%)
May 27, 2015 33.19 33.51 33.17 33.48 540,957 +0.29(+0.87%)
May 26, 2015 33.34 33.46 33.13 33.19 605,872 -0.39(-1.16%)
May 22, 2015 33.67 33.58 33.58 33.58 238,733 -0.21(-0.62%)
May 21, 2015 33.87 34.05 33.75 33.79 299,037 -0.18(-0.54%)
May 20, 2015 33.92 34.07 33.70 33.97 282,637 +0.06(+0.17%)
May 19, 2015 33.79 34.03 33.65 33.91 309,088 +0.11(+0.31%)
May 18, 2015 33.50 33.85 33.41 33.81 251,357 +0.23(+0.69%)
May 15, 2015 33.76 33.76 33.52 33.58 305,225 -0.14(-0.42%)
May 14, 2015 33.64 33.74 33.38 33.72 307,346 +0.30(+0.90%)
May 13, 2015 33.43 33.58 33.31 33.42 315,197 +0.08(+0.24%)
May 12, 2015 33.32 33.32 33.14 33.34 448,758 -0.16(-0.49%)
May 11, 2015 33.64 33.72 33.42 33.50 488,964 -0.17(-0.50%)
May 08, 2015 33.69 33.71 33.48 33.67 307,768 +0.14(+0.42%)
May 07, 2015 33.39 33.57 33.11 33.53 418,459 +0.16(+0.49%)
May 06, 2015 33.35 33.39 33.11 33.37 380,448 +0.09(+0.27%)
May 05, 2015 33.37 33.62 33.20 33.28 546,182 -0.20(-0.60%)
May 04, 2015 33.58 33.58 33.40 33.48 490,083 +0.07(+0.20%)
May 01, 2015 33.36 33.52 33.20 33.41 420,603 +0.18(+0.55%)
Apr 30, 2015 33.52 33.64 33.18 33.22 655,203 -0.30(-0.91%)
Apr 29, 2015 33.72 33.85 33.52 33.53 524,261 -0.43(-1.27%)
Apr 28, 2015 33.62 33.99 33.40 33.96 582,306 +0.26(+0.76%)
Apr 27, 2015 34.13 34.34 33.60 33.70 530,080 -0.43(-1.26%)
Apr 24, 2015 34.03 34.24 33.87 34.13 358,659 +0.11(+0.32%)
Apr 23, 2015 33.90 34.14 33.82 34.02 304,506 +0.11(+0.33%)
Apr 22, 2015 33.89 33.93 33.54 33.91 366,639 -0.01(-0.03%)
Apr 21, 2015 34.24 34.32 33.84 33.92 548,292 -0.25(-0.72%)
Apr 20, 2015 34.16 34.30 34.06 34.17 376,895 +0.23(+0.67%)
Apr 17, 2015 34.27 34.28 33.90 33.94 297,454 -0.49(-1.42%)
Apr 16, 2015 34.47 34.51 34.18 34.43 350,742 -0.06(-0.18%)
Apr 15, 2015 34.52 34.65 34.47 34.50 792,527 +0.14(+0.41%)
Apr 14, 2015 34.19 34.39 33.87 34.35 565,905 +0.29(+0.86%)
Apr 13, 2015 34.02 34.22 33.89 34.06 310,890 +0.24(+0.72%)
Apr 10, 2015 33.93 33.96 33.74 33.82 390,567 +0.06(+0.17%)
Apr 09, 2015 33.65 33.77 33.46 33.76 691,639 +0.03(+0.09%)
Apr 08, 2015 33.54 33.78 33.53 33.73 465,583 +0.19(+0.56%)
Apr 07, 2015 33.79 33.86 33.52 33.54 501,319 -0.22(-0.66%)
Apr 06, 2015 33.54 33.82 33.42 33.77 622,952 +0.23(+0.68%)
Apr 02, 2015 33.46 33.54 33.54 33.54 518,369 +0.08(+0.23%)
Apr 01, 2015 33.54 33.54 33.14 33.46 336,577 -0.01(-0.02%)
Mar 31, 2015 33.49 33.53 33.30 33.46 1,127,727 -0.18(-0.53%)
Mar 30, 2015 33.45 33.78 33.37 33.64 378,906 +0.40(+1.21%)
Mar 27, 2015 33.38 33.41 33.11 33.24 494,929 -0.14(-0.41%)
Mar 26, 2015 33.34 33.46 33.16 33.37 376,795 -0.05(-0.16%)
Mar 25, 2015 33.74 33.97 33.43 33.43 612,519 -0.32(-0.94%)
Mar 24, 2015 33.90 33.96 33.67 33.74 479,227 -0.15(-0.43%)
Mar 23, 2015 33.82 34.17 33.82 33.89 690,382 +0.07(+0.22%)
Mar 20, 2015 33.76 33.97 33.53 33.82 1,153,794 +0.18(+0.53%)
Mar 19, 2015 33.82 33.89 33.52 33.64 312,051 -0.23(-0.69%)
Mar 18, 2015 33.66 34.04 33.46 33.88 528,062 +0.20(+0.60%)
Mar 17, 2015 33.61 33.73 33.47 33.67 461,220 +0.01(+0.02%)
Mar 16, 2015 33.39 33.75 33.22 33.67 472,462 +0.46(+1.38%)
Mar 13, 2015 33.33 33.33 32.92 33.21 421,376 -0.17(-0.50%)
Mar 12, 2015 33.05 33.39 32.92 33.37 493,043 +0.54(+1.65%)
Mar 11, 2015 32.46 32.83 32.38 32.83 639,250 +0.35(+1.09%)
Mar 10, 2015 32.72 32.78 32.47 32.48 395,504 -0.53(-1.60%)
Mar 09, 2015 32.97 33.12 32.88 33.00 483,358 +0.09(+0.27%)
Mar 06, 2015 33.01 33.36 32.84 32.92 533,117 -0.20(-0.60%)
Mar 05, 2015 33.05 33.24 32.97 33.11 334,611 +0.08(+0.25%)
Mar 04, 2015 33.06 33.08 32.89 33.03 451,788 -0.21(-0.64%)
Mar 03, 2015 33.08 33.30 32.80 33.24 551,216 +0.01(+0.02%)
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.