Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.23 30.34 30.02 30.25 18,587 -0.01(-0.03%)
May 28, 2015 29.94 30.34 29.84 30.26 20,434 +0.27(+0.90%)
May 27, 2015 30.27 30.37 29.80 29.99 49,441 -0.73(-2.37%)
May 26, 2015 30.64 30.74 30.21 30.72 46,124 -0.40(-1.28%)
May 22, 2015 31.49 31.12 31.12 31.12 46,500 -0.53(-1.68%)
May 21, 2015 31.78 31.89 31.54 31.65 77,491 -0.43(-1.34%)
May 20, 2015 32.43 32.43 31.90 32.08 53,354 -0.72(-2.20%)
May 19, 2015 32.74 32.84 32.40 32.80 15,669 +0.26(+0.80%)
May 18, 2015 32.52 32.54 32.18 32.54 35,755 -0.38(-1.15%)
May 15, 2015 32.97 33.19 32.60 32.92 43,429 +0.25(+0.77%)
May 14, 2015 33.03 33.06 32.29 32.67 106,759 -0.42(-1.27%)
May 13, 2015 34.63 34.63 32.80 33.09 54,241 -1.69(-4.87%)
May 12, 2015 34.47 34.78 34.36 34.78 11,920 +0.27(+0.79%)
May 11, 2015 34.50 34.60 33.83 34.51 37,288 +0.47(+1.38%)
May 08, 2015 33.76 34.21 33.59 34.04 44,783 +0.85(+2.56%)
May 07, 2015 32.86 33.19 32.05 33.19 17,288 +0.57(+1.75%)
May 06, 2015 32.69 32.84 32.55 32.62 14,861 +0.23(+0.71%)
May 05, 2015 31.99 32.47 31.77 32.39 24,631 +0.72(+2.27%)
May 04, 2015 32.22 32.22 31.59 31.67 24,508 -1.22(-3.71%)
May 01, 2015 33.31 33.31 32.56 32.89 8,736 -0.65(-1.92%)
Apr 30, 2015 33.50 33.57 32.61 33.53 23,703 -0.05(-0.13%)
Apr 29, 2015 33.00 33.60 33.00 33.58 11,541 -0.12(-0.36%)
Apr 28, 2015 34.19 34.27 33.33 33.70 23,766 -0.35(-1.03%)
Apr 27, 2015 33.43 34.08 33.32 34.05 22,989 +0.55(+1.64%)
Apr 24, 2015 33.42 33.72 33.39 33.50 13,412 +0.49(+1.48%)
Apr 23, 2015 32.71 33.28 32.49 33.01 21,603 +1.08(+3.38%)
Apr 22, 2015 31.77 32.03 31.75 31.93 8,929 +0.31(+0.98%)
Apr 21, 2015 31.65 31.80 31.26 31.62 31,677 -0.78(-2.41%)
Apr 20, 2015 32.63 32.76 32.11 32.40 20,172 -1.06(-3.17%)
Apr 17, 2015 33.77 33.90 33.25 33.46 14,036 -0.46(-1.36%)
Apr 16, 2015 33.09 33.97 33.06 33.92 24,013 +1.02(+3.10%)
Apr 15, 2015 33.10 33.11 32.68 32.90 10,132 -0.18(-0.54%)
Apr 14, 2015 32.67 33.18 32.67 33.08 16,480 +0.45(+1.38%)
Apr 13, 2015 32.26 32.76 32.26 32.63 8,530 +0.30(+0.93%)
Apr 10, 2015 32.05 32.45 32.05 32.33 7,386 -0.05(-0.15%)
Apr 09, 2015 32.07 32.45 31.83 32.38 17,968 -0.22(-0.67%)
Apr 08, 2015 32.82 33.13 32.36 32.60 60,172 +0.31(+0.96%)
Apr 07, 2015 31.72 32.39 31.57 32.29 32,946 +0.54(+1.70%)
Apr 06, 2015 31.90 32.20 31.44 31.75 19,336 -0.08(-0.25%)
Apr 02, 2015 31.69 31.83 31.83 31.83 53,000 +0.81(+2.61%)
Apr 01, 2015 30.33 31.06 30.33 31.02 18,814 +0.78(+2.58%)
Mar 31, 2015 30.27 30.33 29.85 30.24 13,737 +0.21(+0.70%)
Mar 30, 2015 30.48 30.60 29.87 30.03 13,115 -0.23(-0.76%)
Mar 27, 2015 30.82 30.85 30.26 30.26 28,435 -0.79(-2.54%)
Mar 26, 2015 31.21 31.21 30.93 31.05 20,935 -0.39(-1.24%)
Mar 25, 2015 31.46 31.65 31.40 31.44 12,936 +0.19(+0.61%)
Mar 24, 2015 32.10 32.19 31.05 31.25 64,184 -0.82(-2.56%)
Mar 23, 2015 32.18 32.30 31.89 32.07 5,448 +0.05(+0.16%)
Mar 20, 2015 31.66 32.07 31.57 32.02 28,598 +0.29(+0.91%)
Mar 19, 2015 32.08 32.19 31.58 31.73 8,971 -0.25(-0.78%)
Mar 18, 2015 32.53 32.60 31.80 31.98 24,787 -0.29(-0.90%)
Mar 17, 2015 31.92 32.39 31.90 32.27 16,545 -0.13(-0.40%)
Mar 16, 2015 32.40 32.64 32.35 32.40 13,301 +0.22(+0.68%)
Mar 13, 2015 32.70 32.70 31.67 32.18 36,685 -1.24(-3.71%)
Mar 12, 2015 33.40 33.60 33.10 33.42 8,062 +0.10(+0.30%)
Mar 11, 2015 32.93 33.40 32.92 33.32 17,525 +0.34(+1.03%)
Mar 10, 2015 33.21 33.40 32.86 32.98 17,243 -0.66(-1.96%)
Mar 09, 2015 33.84 33.91 33.50 33.64 14,314 -0.51(-1.49%)
Mar 06, 2015 34.01 34.41 33.95 34.15 13,024 +0.13(+0.38%)
Mar 05, 2015 34.24 34.61 33.80 34.02 34,314 +0.31(+0.92%)
Mar 04, 2015 33.83 33.85 33.36 33.71 18,830 -0.39(-1.14%)
Mar 03, 2015 34.08 34.30 33.89 34.10 29,802 -0.40(-1.16%)
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.