Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.76 31.80 31.24 31.45 722,560 -0.68(-2.10%)
May 28, 2015 32.11 32.17 31.95 32.12 679,038 +0.11(+0.33%)
May 27, 2015 31.73 32.05 31.66 32.02 1,600,731 +0.41(+1.30%)
May 26, 2015 31.82 31.82 31.45 31.61 488,311 -0.26(-0.80%)
May 22, 2015 32.20 31.86 31.86 31.86 463,667 -0.43(-1.33%)
May 21, 2015 32.22 32.41 32.12 32.29 565,427 +0.12(+0.37%)
May 20, 2015 32.07 32.28 32.07 32.17 438,835 +0.14(+0.43%)
May 19, 2015 32.06 32.16 31.98 32.04 414,533 +0.07(+0.20%)
May 18, 2015 31.87 32.09 31.87 31.97 516,803 -0.36(-1.11%)
May 15, 2015 32.09 32.33 32.03 32.33 625,299 -0.09(-0.27%)
May 14, 2015 32.24 32.43 32.15 32.42 553,052 +0.48(+1.51%)
May 13, 2015 31.97 32.07 31.82 31.93 603,101 +0.18(+0.55%)
May 12, 2015 31.47 31.83 31.45 31.76 903,608 -0.17(-0.54%)
May 11, 2015 31.97 32.14 31.89 31.93 847,753 +0.05(+0.14%)
May 08, 2015 31.77 32.02 31.74 31.89 647,641 +0.68(+2.18%)
May 07, 2015 30.78 31.22 30.76 31.20 1,211,948 +0.18(+0.58%)
May 06, 2015 31.11 31.12 30.88 31.03 614,293 +0.31(+1.01%)
May 05, 2015 31.09 31.13 30.59 30.72 1,091,539 -0.83(-2.62%)
May 04, 2015 31.30 31.54 31.30 31.54 325,087 -0.05(-0.15%)
May 01, 2015 31.28 31.59 31.18 31.59 1,148,003 +0.32(+1.01%)
Apr 30, 2015 31.28 31.48 31.23 31.28 874,866 -0.28(-0.88%)
Apr 29, 2015 31.84 31.93 31.46 31.55 895,905 -0.54(-1.68%)
Apr 28, 2015 31.74 32.09 31.64 32.09 760,435 +0.03(+0.10%)
Apr 27, 2015 32.26 32.28 32.04 32.06 449,925 -0.11(-0.33%)
Apr 24, 2015 32.01 32.31 31.96 32.17 614,107 +0.07(+0.22%)
Apr 23, 2015 31.90 32.19 31.83 32.10 589,547 +0.12(+0.36%)
Apr 22, 2015 31.93 32.10 31.73 31.98 1,260,262 +0.09(+0.29%)
Apr 21, 2015 32.03 32.13 31.85 31.89 743,412 +0.15(+0.47%)
Apr 20, 2015 31.83 31.91 31.72 31.74 698,257 +0.03(+0.08%)
Apr 17, 2015 31.69 31.74 31.57 31.71 973,595 -0.04(-0.13%)
Apr 16, 2015 31.55 31.88 31.45 31.76 1,375,823 +0.78(+2.51%)
Apr 15, 2015 31.09 31.20 30.95 30.98 965,427 +0.04(+0.13%)
Apr 14, 2015 30.79 31.02 30.68 30.94 711,860 +0.45(+1.48%)
Apr 13, 2015 30.50 30.61 30.41 30.49 859,727 -0.38(-1.23%)
Apr 10, 2015 30.51 30.99 30.48 30.87 818,099 +0.35(+1.14%)
Apr 09, 2015 30.58 30.59 30.39 30.52 560,667 +0.13(+0.43%)
Apr 08, 2015 30.74 30.77 30.32 30.39 767,532 -0.14(-0.46%)
Apr 07, 2015 30.68 30.80 30.49 30.53 786,966 +0.18(+0.58%)
Apr 06, 2015 30.23 30.63 30.21 30.35 801,450 +0.15(+0.49%)
Apr 02, 2015 30.04 30.20 30.20 30.20 721,729 +0.35(+1.16%)
Apr 01, 2015 29.82 29.95 29.67 29.86 1,397,964 +0.38(+1.30%)
Mar 31, 2015 29.35 29.66 29.30 29.47 2,015,261 -0.82(-2.72%)
Mar 30, 2015 30.05 30.36 30.01 30.30 613,286 +0.17(+0.58%)
Mar 27, 2015 30.05 30.29 29.96 30.13 840,399 -0.07(-0.24%)
Mar 26, 2015 30.31 30.34 30.01 30.20 1,172,612 -0.46(-1.49%)
Mar 25, 2015 30.99 31.02 30.61 30.66 1,095,863 -0.31(-1.00%)
Mar 24, 2015 31.36 31.42 30.89 30.97 1,207,255 -0.35(-1.12%)
Mar 23, 2015 31.29 31.49 31.27 31.32 781,460 +0.39(+1.25%)
Mar 20, 2015 30.86 31.12 30.80 30.93 1,737,906 +0.39(+1.26%)
Mar 19, 2015 30.70 30.83 30.52 30.54 1,844,662 -0.72(-2.30%)
Mar 18, 2015 30.57 31.36 30.51 31.26 1,724,742 +0.55(+1.78%)
Mar 17, 2015 30.44 30.81 30.40 30.72 903,854 -0.02(-0.06%)
Mar 16, 2015 30.44 30.85 30.44 30.73 880,009 +0.54(+1.79%)
Mar 13, 2015 30.14 30.22 29.90 30.19 900,740 -0.33(-1.07%)
Mar 12, 2015 30.75 30.80 30.39 30.52 925,359 +0.18(+0.60%)
Mar 11, 2015 30.55 30.61 30.28 30.34 1,086,352 -0.56(-1.82%)
Mar 10, 2015 31.36 31.38 30.80 30.90 2,238,447 -0.94(-2.96%)
Mar 09, 2015 32.10 31.96 31.69 31.85 805,060 -0.25(-0.78%)
Mar 06, 2015 32.65 32.65 32.00 32.10 1,503,050 -1.02(-3.07%)
Mar 05, 2015 33.17 33.20 33.02 33.11 2,202,635 +0.57(+1.76%)
Mar 04, 2015 32.38 32.59 32.55 32.54 649,739 -0.01(-0.02%)
Mar 03, 2015 32.54 32.58 32.38 32.55 860,667 +0.14(+0.42%)
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.