Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XL Group Plc (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 37.52 37.58 36.53 37.08 5,840,391 +0.07(+0.19%)
Apr 29, 2015 37.31 37.48 36.79 37.01 4,125,223 -0.40(-1.07%)
Apr 28, 2015 37.76 38.21 37.41 37.41 15,584,110 -0.40(-1.06%)
Apr 27, 2015 37.89 38.12 37.80 37.81 4,713,294 +0.02(+0.05%)
Apr 24, 2015 37.91 37.96 37.62 37.79 2,596,205 +0.07(+0.19%)
Apr 23, 2015 36.90 37.79 36.90 37.72 4,364,068 +0.61(+1.64%)
Apr 22, 2015 36.95 37.30 36.83 37.11 4,427,314 -0.17(-0.46%)
Apr 21, 2015 37.43 37.51 37.02 37.28 2,475,338 -0.26(-0.69%)
Apr 20, 2015 37.21 37.66 37.21 37.54 1,805,870 +0.24(+0.64%)
Apr 17, 2015 37.55 37.57 37.19 37.30 1,723,621 -0.51(-1.35%)
Apr 16, 2015 37.81 37.98 37.78 37.81 1,534,994 -0.19(-0.50%)
Apr 15, 2015 38.03 38.26 37.99 38.00 1,815,341 -0.03(-0.08%)
Apr 14, 2015 37.82 38.06 37.74 38.03 1,965,709 +0.06(+0.16%)
Apr 13, 2015 37.73 38.05 37.68 37.97 1,508,974 +0.11(+0.29%)
Apr 10, 2015 37.70 37.91 37.70 37.86 1,298,027 -0.06(-0.16%)
Apr 09, 2015 37.84 38.07 37.76 37.92 2,827,219 +0.25(+0.66%)
Apr 08, 2015 37.44 37.92 37.43 37.67 2,333,051 +0.33(+0.88%)
Apr 07, 2015 37.58 37.76 37.33 37.34 2,290,420 +0.04(+0.11%)
Apr 06, 2015 36.91 37.35 36.86 37.30 1,014,412 +0.22(+0.59%)
Apr 02, 2015 37.08 37.08 37.08 0 +0.19(+0.52%)
Apr 01, 2015 36.97 37.08 36.66 36.89 1,874,349 +0.09(+0.24%)
Mar 31, 2015 37.01 37.12 36.80 36.80 2,915,591 -0.53(-1.42%)
Mar 30, 2015 36.96 37.45 36.96 37.33 1,555,844 +0.42(+1.14%)
Mar 27, 2015 36.77 36.97 36.65 36.91 2,308,417 +0.08(+0.22%)
Mar 26, 2015 36.86 36.97 36.83 36.83 2,562,542 -0.17(-0.46%)
Mar 25, 2015 37.23 37.26 36.95 37.00 3,370,108 -0.20(-0.54%)
Mar 24, 2015 36.98 37.22 36.96 37.20 2,430,839 +0.12(+0.32%)
Mar 23, 2015 37.11 37.22 36.97 37.08 1,438,427 +0.06(+0.16%)
Mar 20, 2015 36.76 37.06 36.63 37.02 2,770,367 +0.37(+1.01%)
Mar 19, 2015 36.97 37.04 36.60 36.65 2,076,220 -0.28(-0.76%)
Mar 18, 2015 36.81 37.02 36.58 36.93 3,655,581 +0.10(+0.27%)
Mar 17, 2015 36.55 36.94 36.43 36.83 1,796,550 +0.05(+0.14%)
Mar 16, 2015 36.33 36.85 36.32 36.78 1,942,558 +0.59(+1.63%)
Mar 13, 2015 36.06 36.23 35.90 36.19 2,044,440 -0.01(-0.03%)
Mar 12, 2015 35.83 36.23 35.82 36.20 1,996,725 +0.61(+1.71%)
Mar 11, 2015 35.45 35.75 35.38 35.59 2,594,615 -0.08(-0.22%)
Mar 10, 2015 35.97 36.03 35.65 35.67 4,208,978 -0.76(-2.09%)
Mar 09, 2015 36.54 36.64 36.35 36.43 2,717,136 -0.23(-0.63%)
Mar 06, 2015 36.55 36.85 36.43 36.66 5,180,800 -0.05(-0.14%)
Mar 05, 2015 36.67 36.73 36.47 36.71 3,421,992 +0.06(+0.16%)
Mar 04, 2015 36.67 36.22 36.65 6,591,752 +0.43(+1.19%)
Mar 03, 2015 36.09 36.22 3,150,910 -0.32(-0.88%)
Mar 02, 2015 36.20 36.56 36.05 36.54 3,893,283 +0.34(+0.94%)
Feb 27, 2015 35.80 36.30 35.79 36.20 4,177,679 +0.31(+0.86%)
Feb 26, 2015 36.02 35.89 2,271,480 +0.23(+0.64%)
Feb 25, 2015 35.60 35.80 35.59 35.66 2,657,851 -0.03(-0.08%)
Feb 24, 2015 35.25 35.76 35.23 35.69 1,975,615 +0.45(+1.28%)
Feb 23, 2015 35.28 35.31 35.09 35.24 2,455,649 -0.11(-0.31%)
Feb 20, 2015 35.19 35.41 34.81 35.35 2,726,321 +0.07(+0.20%)
Feb 19, 2015 35.42 35.53 35.13 35.28 2,928,376 -0.27(-0.76%)
Feb 18, 2015 35.68 35.68 35.30 35.55 2,069,691 -0.13(-0.36%)
Feb 17, 2015 35.86 35.86 35.57 35.68 2,239,110 -0.06(-0.17%)
Feb 13, 2015 35.74 35.74 35.74 0 -0.07(-0.20%)
Feb 12, 2015 35.72 35.84 35.47 35.81 2,170,332 +0.09(+0.25%)
Feb 11, 2015 35.47 35.86 35.44 35.72 1,748,697 -0.03(-0.08%)
Feb 10, 2015 35.68 35.80 35.42 35.75 1,902,133 +0.05(+0.14%)
Feb 09, 2015 35.74 35.77 35.30 35.70 1,547,128 -0.10(-0.28%)
Feb 06, 2015 36.12 36.18 35.70 35.80 2,563,821 -0.21(-0.58%)
Feb 05, 2015 35.66 36.03 35.55 36.01 2,102,868 +0.40(+1.12%)
Feb 04, 2015 34.95 35.70 34.94 35.61 3,215,853 +0.47(+1.34%)
Feb 03, 2015 35.65 35.91 34.78 35.14 3,604,620 -0.07(-0.20%)
Feb 02, 2015 34.57 35.21 34.21 35.21 3,066,952 +0.72(+2.09%)
Jan 30, 2015 34.64 34.95 34.40 34.49 3,193,218 -0.52(-1.49%)
Jan 29, 2015 34.99 35.12 34.59 35.01 2,120,168 +0.03(+0.09%)
Jan 28, 2015 35.76 35.79 34.96 34.98 2,921,969 -0.69(-1.93%)
Jan 27, 2015 35.46 35.80 35.35 35.67 1,736,232 +0.03(+0.08%)
Jan 26, 2015 35.44 35.66 35.29 35.64 1,055,505 +0.21(+0.59%)
Jan 23, 2015 35.79 35.82 35.42 35.43 1,156,866 -0.37(-1.03%)
Jan 22, 2015 35.09 35.86 34.88 35.80 1,932,956 +0.94(+2.70%)
Jan 21, 2015 35.05 34.86 1,787,673 -0.09(-0.26%)
Jan 20, 2015 35.50 35.65 34.78 34.95 2,680,933 -0.58(-1.63%)
Jan 16, 2015 35.53 35.53 35.53 0 +0.48(+1.37%)
Jan 15, 2015 35.27 34.84 35.05 2,376,978 -0.21(-0.60%)
Jan 14, 2015 35.25 35.35 34.77 35.26 3,148,335 -0.32(-0.90%)
Jan 13, 2015 35.58 7,309,714 +0.04(+0.11%)
Jan 12, 2015 35.71 35.77 35.30 35.54 4,607,707 -0.34(-0.95%)
Jan 09, 2015 35.20 36.34 35.16 35.88 12,906,772 +0.46(+1.30%)
Jan 08, 2015 35.12 35.61 35.12 35.42 2,948,089 +0.57(+1.64%)
Jan 07, 2015 34.81 35.07 34.57 34.85 3,841,285 +0.02(+0.06%)
Jan 06, 2015 34.65 35.02 34.53 34.83 6,466,035 +0.17(+0.49%)
Jan 05, 2015 34.24 34.72 33.98 34.66 4,405,555 +0.21(+0.61%)
Jan 02, 2015 34.50 34.68 34.10 34.45 1,943,943 +0.08(+0.23%)
Dec 31, 2014 34.37 34.37 34.37 0 -0.38(-1.09%)
Dec 30, 2014 34.53 34.81 34.39 34.75 1,719,841 +0.25(+0.72%)
Dec 29, 2014 34.21 34.67 34.21 34.50 1,355,614 +0.26(+0.76%)
Dec 26, 2014 34.31 34.44 34.24 34.24 1,132,994 -0.02(-0.06%)
Dec 24, 2014 34.26 34.26 34.26 0 -0.11(-0.32%)
Dec 23, 2014 34.03 34.53 33.97 34.37 2,235,792 +0.38(+1.12%)
Dec 22, 2014 33.79 34.05 33.50 33.99 3,703,006 +0.45(+1.34%)
Dec 19, 2014 33.42 33.70 33.32 33.54 6,125,350 +0.38(+1.15%)
Dec 18, 2014 33.24 33.76 33.00 33.16 7,639,076 -0.50(-1.49%)
Dec 17, 2014 33.87 33.97 32.88 33.66 9,585,775 -1.35(-3.86%)
Dec 16, 2014 35.60 35.01 2,642,888 +0.31(+0.89%)
Dec 15, 2014 34.88 35.15 34.45 34.70 1,783,228 -0.03(-0.09%)
Dec 12, 2014 35.09 35.35 34.72 34.73 1,635,198 -0.55(-1.56%)
Dec 11, 2014 35.37 35.84 35.19 35.28 2,226,584 -0.15(-0.42%)
Dec 10, 2014 35.81 35.98 35.40 35.43 1,406,587 -0.53(-1.47%)
Dec 09, 2014 36.00 36.08 35.62 35.96 1,465,983 -0.34(-0.94%)
Dec 08, 2014 35.74 36.35 35.74 36.30 1,427,829 +0.54(+1.51%)
Dec 05, 2014 35.84 36.04 35.70 35.76 1,393,309 -0.01(-0.03%)
Dec 04, 2014 35.68 35.87 35.62 35.77 1,300,015 +0.09(+0.25%)
Dec 03, 2014 35.44 35.73 35.40 35.68 1,477,355 +0.29(+0.82%)
Dec 02, 2014 35.35 35.52 35.32 35.39 1,828,366 +0.02(+0.06%)
Dec 01, 2014 35.43 35.58 35.28 35.37 1,723,323 -0.15(-0.42%)
Nov 28, 2014 35.69 35.84 35.45 35.52 840,454 -0.06(-0.17%)
Nov 26, 2014 35.58 35.58 35.58 0 +0.05(+0.14%)
Nov 25, 2014 35.58 35.63 35.36 35.53 1,057,489 -0.03(-0.08%)
Nov 24, 2014 35.48 35.59 35.31 35.56 1,400,483 +0.15(+0.42%)
Nov 21, 2014 35.38 35.46 35.29 35.41 1,745,285 +0.27(+0.77%)
Nov 20, 2014 34.85 35.14 34.79 35.14 1,245,165 +0.18(+0.51%)
Nov 19, 2014 34.76 35.00 34.72 34.96 1,768,257 +0.13(+0.37%)
Nov 18, 2014 34.66 34.95 34.64 34.83 1,425,437 +0.16(+0.46%)
Nov 17, 2014 34.45 34.72 34.41 34.67 1,549,003 +0.11(+0.32%)
Nov 14, 2014 34.60 34.75 34.48 34.56 1,409,962 -0.06(-0.17%)
Nov 13, 2014 34.70 34.74 34.42 34.62 1,480,445 -0.02(-0.06%)
Nov 12, 2014 34.42 34.67 34.40 34.64 1,718,271 +0.11(+0.32%)
Nov 11, 2014 34.57 34.64 34.47 34.53 1,187,306 +0.06(+0.17%)
Nov 10, 2014 34.36 34.54 34.27 34.47 1,326,521 +0.11(+0.32%)
Nov 07, 2014 34.25 34.39 34.22 34.36 1,174,319 +0.02(+0.06%)
Nov 06, 2014 34.40 34.49 34.20 34.34 1,269,603 -0.06(-0.17%)
Nov 05, 2014 34.12 34.45 33.48 34.40 1,705,355 +0.26(+0.76%)
Nov 04, 2014 33.90 34.15 33.81 34.14 1,905,403 +0.28(+0.83%)
Nov 03, 2014 33.82 33.95 33.71 33.86 1,491,270 -0.02(-0.06%)
Oct 31, 2014 34.04 34.05 33.81 33.88 2,347,964 +0.24(+0.71%)
Oct 30, 2014 33.34 33.79 33.29 33.64 2,643,419 +0.24(+0.72%)
Oct 29, 2014 33.43 33.56 33.20 33.40 2,005,918 -0.04(-0.12%)
Oct 28, 2014 33.56 33.77 33.22 33.44 3,729,357 +0.32(+0.97%)
Oct 27, 2014 32.75 33.18 32.51 33.12 4,251,300 +0.37(+1.13%)
Oct 24, 2014 32.47 32.97 32.42 32.75 3,372,439 +0.27(+0.83%)
Oct 23, 2014 32.84 32.89 32.41 32.48 2,254,184 -0.13(-0.40%)
Oct 22, 2014 32.59 32.61 3,882,247 -0.01(-0.03%)
Oct 21, 2014 32.52 32.73 32.43 32.62 4,768,335 +0.18(+0.55%)
Oct 20, 2014 32.16 32.48 32.10 32.44 1,179,022 +0.20(+0.62%)
Oct 17, 2014 32.40 32.03 32.24 1,893,063 +0.13(+0.40%)
Oct 16, 2014 31.34 32.23 31.33 32.11 3,275,238 +0.28(+0.88%)
Oct 15, 2014 31.79 31.88 30.83 31.83 5,631,701 -0.37(-1.15%)
Oct 14, 2014 32.14 32.51 32.09 32.20 2,030,245 +0.20(+0.63%)
Oct 13, 2014 32.36 32.59 31.99 32.00 1,767,927 -0.45(-1.39%)
Oct 10, 2014 32.60 32.93 32.44 32.45 1,741,860 -0.10(-0.31%)
Oct 09, 2014 33.33 33.33 32.49 32.55 2,230,240 -0.65(-1.96%)
Oct 08, 2014 32.91 33.21 32.80 33.20 3,574,189 +0.33(+1.00%)
Oct 07, 2014 33.15 33.33 32.86 32.87 2,030,882 -0.46(-1.38%)
Oct 06, 2014 33.49 33.55 33.23 33.33 1,898,371 -0.27(-0.80%)
Oct 03, 2014 33.36 33.64 33.32 33.60 2,477,967 +0.39(+1.17%)
Oct 02, 2014 33.10 33.37 32.91 33.21 1,707,404 +0.05(+0.15%)
Oct 01, 2014 33.17 33.37 33.02 33.16 2,636,390 -0.01(-0.03%)
Sep 30, 2014 33.23 33.33 33.09 33.17 1,259,803 -0.07(-0.21%)
Sep 29, 2014 33.22 33.35 33.14 33.24 1,686,031 -0.16(-0.48%)
Sep 26, 2014 33.35 33.59 33.20 33.40 1,612,311 +0.09(+0.27%)
Sep 25, 2014 33.64 33.73 33.31 33.31 1,828,361 -0.47(-1.39%)
Sep 24, 2014 33.24 33.83 33.22 33.78 1,266,149 +0.51(+1.53%)
Sep 23, 2014 33.68 33.71 33.27 33.27 1,327,333 -0.50(-1.48%)
Sep 22, 2014 34.00 34.08 33.76 33.77 1,331,972 -0.27(-0.79%)
Sep 19, 2014 34.16 34.21 33.91 34.04 2,073,300 +0.00(+0.00%)
Sep 18, 2014 33.76 34.08 33.75 34.04 1,533,194 +0.49(+1.46%)
Sep 17, 2014 33.59 33.76 33.51 33.55 1,366,498 -0.04(-0.12%)
Sep 16, 2014 33.52 33.84 33.47 33.59 1,303,246 +0.05(+0.15%)
Sep 15, 2014 33.42 33.75 33.34 33.54 1,364,213 +0.11(+0.33%)
Sep 12, 2014 33.66 33.34 33.43 1,614,569 -0.27(-0.80%)
Sep 11, 2014 33.60 33.77 33.46 33.70 917,363 -0.08(-0.24%)
Sep 10, 2014 33.74 33.90 33.62 33.78 1,069,020 +0.07(+0.21%)
Sep 09, 2014 33.85 33.87 33.57 33.71 1,099,870 -0.26(-0.77%)
Sep 08, 2014 34.06 34.10 33.74 33.97 1,074,874 -0.08(-0.23%)
Sep 05, 2014 34.17 33.83 34.05 1,316,060 +0.08(+0.24%)
Sep 04, 2014 34.17 34.35 33.93 33.97 1,091,036 -0.13(-0.38%)
Sep 03, 2014 34.58 34.05 34.10 1,057,915 -0.10(-0.29%)
Sep 02, 2014 34.33 34.44 34.16 34.20 1,336,126 +0.02(+0.06%)
Aug 29, 2014 34.18 34.18 34.18 0 +0.11(+0.32%)
Aug 28, 2014 34.27 34.16 34.07 772,923 -0.09(-0.26%)
Aug 27, 2014 33.88 34.20 33.88 34.16 1,216,122 +0.21(+0.62%)
Aug 26, 2014 33.91 34.12 33.90 33.95 731,569 +0.02(+0.06%)
Aug 25, 2014 33.77 34.00 33.65 33.93 985,057 +0.30(+0.89%)
Aug 22, 2014 33.70 33.82 33.66 33.63 927,840 -0.11(-0.33%)
Aug 21, 2014 33.51 33.84 33.40 33.74 1,070,600 +0.34(+1.02%)
Aug 20, 2014 33.34 33.55 33.29 33.40 1,067,473 +0.06(+0.18%)
Aug 19, 2014 33.46 33.25 33.34 1,022,505 +0.09(+0.27%)
Aug 18, 2014 33.18 33.36 33.16 33.25 1,372,311 +0.29(+0.88%)
Aug 15, 2014 33.17 32.64 32.96 4,772,811 +0.14(+0.43%)
Aug 14, 2014 32.29 32.89 32.29 32.82 2,255,212 +0.58(+1.80%)
Aug 13, 2014 32.24 32.18 32.24 4,307,547 +0.00(+0.00%)
Aug 12, 2014 32.11 32.34 32.11 32.24 3,008,687 +0.10(+0.31%)
Aug 11, 2014 32.30 32.30 32.09 32.14 2,298,138 -0.03(-0.09%)
Aug 08, 2014 32.03 32.27 31.83 32.17 1,575,350 +0.18(+0.56%)
Aug 07, 2014 32.28 32.34 31.94 31.99 1,487,901 -0.13(-0.40%)
Aug 06, 2014 32.10 32.24 32.05 32.12 1,765,829 -0.02(-0.06%)
Aug 05, 2014 32.34 32.35 32.04 32.14 1,977,182 -0.23(-0.71%)
Aug 04, 2014 32.44 32.52 32.06 32.37 3,472,819 -0.15(-0.46%)
Aug 01, 2014 32.08 32.65 32.06 32.52 2,604,043 +0.28(+0.87%)
Jul 31, 2014 32.61 32.88 32.20 32.24 2,643,440 -0.65(-1.98%)
Jul 30, 2014 33.66 33.66 32.87 32.89 2,656,292 -0.61(-1.82%)
Jul 29, 2014 35.16 35.52 33.48 33.50 4,843,677 +0.49(+1.48%)
Jul 28, 2014 33.01 33.22 32.87 33.01 2,362,221 -0.04(-0.12%)
Jul 25, 2014 33.38 33.43 33.04 33.05 2,150,236 -0.52(-1.55%)
Jul 24, 2014 33.75 33.76 33.49 33.57 1,816,434 -0.17(-0.50%)
Jul 23, 2014 33.46 33.78 33.46 33.74 1,017,735 +0.21(+0.63%)
Jul 22, 2014 33.52 33.59 33.37 33.53 1,501,271 +0.00(+0.00%)
Jul 21, 2014 33.74 33.75 33.44 33.53 2,028,536 -0.21(-0.62%)
Jul 18, 2014 33.85 33.89 33.63 33.74 1,484,590 -0.08(-0.24%)
Jul 17, 2014 34.05 34.31 33.74 33.82 2,799,697 -0.38(-1.11%)
Jul 16, 2014 34.23 34.32 34.12 34.20 1,353,704 +0.04(+0.12%)
Jul 15, 2014 34.04 34.38 34.02 34.16 1,521,290 +0.16(+0.47%)
Jul 14, 2014 34.03 34.23 33.97 34.00 1,489,372 +0.16(+0.47%)
Jul 11, 2014 33.30 33.90 33.26 33.84 2,107,117 +0.52(+1.56%)
Jul 10, 2014 33.15 33.37 32.89 33.32 2,146,899 -0.07(-0.21%)
Jul 09, 2014 33.03 33.39 33.03 33.39 1,506,776 +0.37(+1.12%)
Jul 08, 2014 33.15 33.19 32.89 33.02 2,301,277 -0.23(-0.69%)
Jul 07, 2014 33.03 33.33 32.98 33.25 1,453,907 +0.09(+0.27%)
Jul 03, 2014 33.16 33.16 33.16 0 +0.27(+0.82%)
Jul 02, 2014 33.04 33.17 32.88 32.89 1,422,951 -0.16(-0.48%)
Jul 01, 2014 32.92 33.20 32.92 33.05 1,012,227 +0.32(+0.98%)
Jun 30, 2014 32.57 32.77 32.45 32.73 1,199,695 +0.17(+0.52%)
Jun 27, 2014 32.50 32.67 32.45 32.56 1,309,340 +0.02(+0.06%)
Jun 26, 2014 32.65 32.70 32.27 32.54 798,718 -0.14(-0.43%)
Jun 25, 2014 32.62 32.86 32.55 32.68 902,883 -0.06(-0.18%)
Jun 24, 2014 32.74 32.98 32.69 32.74 887,255 -0.11(-0.33%)
Jun 23, 2014 32.79 33.07 32.76 32.85 877,024 +0.05(+0.15%)
Jun 20, 2014 32.95 33.05 32.77 32.80 2,079,309 -0.08(-0.24%)
Jun 19, 2014 32.75 32.88 32.65 32.88 1,234,871 +0.10(+0.31%)
Jun 18, 2014 32.67 32.80 32.51 32.78 1,118,487 +0.09(+0.28%)
Jun 17, 2014 32.55 32.71 32.50 32.69 1,531,870 +0.08(+0.25%)
Jun 16, 2014 32.71 32.76 32.51 32.61 1,633,595 -0.20(-0.61%)
Jun 13, 2014 32.75 32.87 32.60 32.81 1,072,820 +0.15(+0.46%)
Jun 12, 2014 32.79 32.94 32.61 32.66 1,698,772 -0.11(-0.34%)
Jun 11, 2014 32.99 33.01 32.71 32.77 1,225,178 -0.39(-1.18%)
Jun 10, 2014 33.03 33.26 32.95 33.16 858,924 -0.11(-0.33%)
Jun 06, 2014 33.11 33.35 33.11 33.27 1,317,369 +0.20(+0.60%)
Jun 05, 2014 33.12 33.26 32.92 33.07 1,653,879 -0.09(-0.27%)
Jun 04, 2014 32.86 33.18 32.70 33.16 2,922,584 +0.78(+2.41%)
Jun 03, 2014 32.40 32.41 32.25 32.38 808,981 -0.11(-0.34%)
Jun 02, 2014 32.61 32.65 32.34 32.49 972,843 +0.03(+0.09%)
May 30, 2014 32.33 32.54 32.31 32.46 1,341,830 +0.10(+0.31%)
May 29, 2014 32.37 32.50 32.27 32.36 1,219,614 +0.02(+0.06%)
May 28, 2014 32.45 32.51 32.29 32.34 1,248,196 -0.11(-0.34%)
May 27, 2014 32.59 32.63 32.44 32.45 1,099,317 -0.02(-0.06%)
May 23, 2014 32.47 32.47 32.47 0 -0.01(-0.04%)
May 22, 2014 32.35 32.57 32.30 32.48 718,736 +0.13(+0.41%)
May 21, 2014 32.36 32.48 32.22 32.35 965,929 +0.08(+0.25%)
May 20, 2014 32.17 32.36 32.15 32.27 1,841,782 +0.04(+0.12%)
May 19, 2014 32.04 32.26 31.96 32.23 2,135,934 +0.15(+0.47%)
May 16, 2014 31.98 32.13 31.75 32.08 1,905,728 +0.12(+0.38%)
May 15, 2014 32.07 32.07 31.74 31.96 2,789,470 -0.27(-0.84%)
May 14, 2014 32.56 32.56 32.13 32.23 1,734,599 -0.34(-1.04%)
May 13, 2014 32.37 32.62 32.35 32.57 2,095,248 +0.21(+0.65%)
May 12, 2014 32.14 32.48 32.14 32.36 2,052,109 +0.32(+1.00%)
May 09, 2014 32.13 32.20 31.81 32.04 1,439,529 -0.09(-0.28%)
May 08, 2014 32.01 32.36 31.97 32.13 1,777,188 +0.15(+0.47%)
May 07, 2014 31.86 32.26 31.86 31.98 2,642,558 +0.17(+0.53%)
May 06, 2014 31.80 31.89 31.64 31.81 2,255,837 -0.13(-0.41%)
May 05, 2014 31.74 32.12 31.63 31.94 2,119,793 +0.11(+0.35%)
May 02, 2014 31.56 32.45 31.56 31.83 2,490,957 +0.08(+0.25%)
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.