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

Westar Energy, Inc. (NY: WR )

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 29, 2016 47.81 48.55 47.56 48.33 1,601,165 +0.46(+0.96%)
Apr 28, 2016 47.32 48.20 47.30 47.88 826,238 +0.13(+0.27%)
Apr 27, 2016 47.36 47.96 47.07 47.74 970,681 +0.38(+0.81%)
Apr 26, 2016 46.89 47.49 46.83 47.36 1,104,270 +0.52(+1.12%)
Apr 25, 2016 47.05 47.22 46.72 46.84 1,222,243 -0.11(-0.24%)
Apr 22, 2016 46.83 46.99 46.55 46.95 1,185,386 +0.23(+0.50%)
Apr 21, 2016 46.85 47.07 46.32 46.71 966,896 -0.35(-0.74%)
Apr 20, 2016 47.96 47.96 46.88 47.06 923,358 -0.90(-1.87%)
Apr 19, 2016 47.63 47.99 47.48 47.96 736,601 +0.33(+0.69%)
Apr 18, 2016 47.29 47.78 46.97 47.63 698,507 +0.24(+0.51%)
Apr 15, 2016 46.85 47.77 46.74 47.39 1,109,131 +0.22(+0.48%)
Apr 14, 2016 47.30 47.64 47.00 47.16 1,039,328 -0.28(-0.59%)
Apr 13, 2016 47.59 47.62 47.06 47.44 710,253 +0.01(+0.02%)
Apr 12, 2016 46.98 47.56 46.97 47.44 865,746 +0.52(+1.12%)
Apr 11, 2016 47.56 47.93 46.86 46.91 1,734,909 -0.49(-1.03%)
Apr 08, 2016 46.64 49.47 46.59 47.40 2,286,468 +0.82(+1.77%)
Apr 07, 2016 46.47 46.96 46.42 46.57 1,142,962 -0.06(-0.12%)
Apr 06, 2016 45.96 46.64 45.87 46.63 1,064,188 +0.48(+1.03%)
Apr 05, 2016 46.83 46.89 46.13 46.15 1,142,401 -0.81(-1.72%)
Apr 04, 2016 47.04 47.14 46.52 46.96 1,498,976 -0.20(-0.42%)
Apr 01, 2016 46.19 47.29 45.81 47.15 1,266,972 +0.69(+1.49%)
Mar 31, 2016 46.77 47.18 46.37 46.46 1,156,974 -0.18(-0.38%)
Mar 30, 2016 46.96 46.96 46.17 46.64 1,056,369 -0.10(-0.22%)
Mar 29, 2016 45.41 46.77 45.16 46.74 2,132,565 +1.55(+3.44%)
Mar 28, 2016 45.29 45.41 44.67 45.19 1,044,419 -0.05(-0.10%)
Mar 24, 2016 44.84 45.23 45.23 45.23 931,206 +0.45(+1.00%)
Mar 23, 2016 44.69 44.95 44.19 44.78 797,421 -0.02(-0.04%)
Mar 22, 2016 44.67 45.31 44.31 44.80 722,495 +0.07(+0.15%)
Mar 21, 2016 45.01 45.19 44.23 44.74 739,021 -0.52(-1.16%)
Mar 18, 2016 44.93 45.45 44.53 45.26 1,631,455 +0.18(+0.39%)
Mar 17, 2016 44.93 45.29 44.69 45.08 915,338 +0.30(+0.67%)
Mar 16, 2016 44.03 44.93 43.97 44.78 1,286,667 +0.43(+0.97%)
Mar 15, 2016 43.84 44.61 43.69 44.35 920,950 +0.48(+1.09%)
Mar 14, 2016 43.27 43.97 43.21 43.88 1,521,859 +0.39(+0.90%)
Mar 11, 2016 43.92 45.22 43.44 43.48 3,242,194 -0.44(-1.00%)
Mar 10, 2016 41.22 45.37 40.64 43.92 7,484,289 +2.64(+6.40%)
Mar 09, 2016 40.81 41.36 40.81 41.28 769,198 +0.37(+0.89%)
Mar 08, 2016 40.90 41.11 40.53 40.92 791,901 +0.15(+0.37%)
Mar 07, 2016 40.20 40.87 39.96 40.77 1,058,935 +0.58(+1.44%)
Mar 04, 2016 39.78 40.28 39.60 40.19 1,717,376 +0.13(+0.32%)
Mar 03, 2016 39.72 40.11 39.30 40.06 1,112,959 +0.42(+1.05%)
Mar 02, 2016 39.45 39.64 38.89 39.64 2,058,816 -0.01(-0.02%)
Mar 01, 2016 40.60 40.66 39.48 39.65 1,419,715 -0.70(-1.73%)
Feb 29, 2016 39.97 40.71 39.88 40.34 1,964,681 +0.31(+0.77%)
Feb 26, 2016 41.14 41.25 39.92 40.04 3,119,054 -1.62(-3.90%)
Feb 25, 2016 42.75 43.31 41.02 41.66 3,456,869 -1.36(-3.17%)
Feb 24, 2016 42.81 43.33 42.65 43.03 1,409,008 +0.28(+0.65%)
Feb 23, 2016 42.53 43.08 42.49 42.75 800,536 -0.02(-0.04%)
Feb 22, 2016 42.49 42.84 42.22 42.77 858,497 +0.47(+1.12%)
Feb 19, 2016 42.41 42.54 42.02 42.29 569,639 -0.15(-0.35%)
Feb 18, 2016 41.91 42.58 41.73 42.44 831,750 +0.53(+1.26%)
Feb 17, 2016 42.02 42.03 41.49 41.91 608,222 -0.11(-0.27%)
Feb 16, 2016 41.77 42.12 41.34 42.02 582,668 +0.47(+1.14%)
Feb 12, 2016 42.09 41.55 41.55 41.55 1,137,447 -0.43(-1.02%)
Feb 11, 2016 42.05 42.27 41.89 41.98 1,858,634 -0.23(-0.55%)
Feb 10, 2016 41.70 42.33 41.30 42.21 1,404,311 +0.45(+1.07%)
Feb 09, 2016 41.48 41.96 41.28 41.76 814,417 +0.19(+0.47%)
Feb 08, 2016 41.89 41.89 41.05 41.57 1,463,666 -0.45(-1.06%)
Feb 05, 2016 41.84 42.67 41.31 42.02 2,090,682 +0.11(+0.27%)
Feb 04, 2016 42.50 42.83 41.81 41.90 1,904,425 -0.76(-1.78%)
Feb 03, 2016 42.01 43.26 42.01 42.66 2,696,229 +0.90(+2.16%)
Feb 02, 2016 41.00 42.11 40.95 41.76 1,710,622 +0.66(+1.60%)
Feb 01, 2016 40.31 41.42 40.22 41.11 1,649,346 +0.67(+1.65%)
Jan 29, 2016 39.48 40.46 39.45 40.44 1,231,600 +1.23(+3.15%)
Jan 28, 2016 38.56 39.32 38.37 39.20 547,346 +0.70(+1.81%)
Jan 27, 2016 38.27 38.88 38.16 38.51 659,342 +0.10(+0.27%)
Jan 26, 2016 38.20 38.82 38.13 38.40 577,231 +0.32(+0.85%)
Jan 25, 2016 38.48 38.66 37.99 38.08 733,232 -0.59(-1.54%)
Jan 22, 2016 37.65 38.67 37.46 38.67 1,322,032 +1.19(+3.17%)
Jan 21, 2016 37.81 38.06 37.34 37.48 1,170,581 -0.31(-0.81%)
Jan 20, 2016 38.47 38.77 37.14 37.79 912,066 -0.93(-2.40%)
Jan 19, 2016 38.41 38.92 38.28 38.72 1,348,267 +0.47(+1.24%)
Jan 15, 2016 38.48 38.25 38.25 38.25 1,545,502 -0.69(-1.76%)
Jan 14, 2016 38.61 39.22 38.21 38.93 1,012,970 +0.33(+0.87%)
Jan 13, 2016 38.74 39.05 38.50 38.60 1,447,792 +0.03(+0.07%)
Jan 12, 2016 39.35 39.41 38.37 38.57 1,994,906 -0.65(-1.66%)
Jan 11, 2016 39.15 39.55 39.03 39.22 952,435 +0.15(+0.38%)
Jan 08, 2016 39.40 39.59 38.95 39.07 966,404 -0.14(-0.36%)
Jan 07, 2016 39.22 39.69 39.04 39.21 1,489,622 -0.46(-1.17%)
Jan 06, 2016 39.31 39.73 39.04 39.68 1,009,370 +0.09(+0.23%)
Jan 05, 2016 39.33 39.69 38.81 39.58 605,415 +0.25(+0.64%)
Jan 04, 2016 39.09 39.36 38.97 39.33 815,131 -0.04(-0.09%)
Dec 31, 2015 39.96 39.37 39.37 39.37 717,758 -0.70(-1.74%)
Dec 30, 2015 39.92 40.20 39.77 40.07 523,369 +0.10(+0.26%)
Dec 29, 2015 40.08 40.24 39.90 39.96 535,700 +0.20(+0.51%)
Dec 28, 2015 39.54 39.85 39.35 39.76 637,505 +0.11(+0.28%)
Dec 24, 2015 39.51 39.65 39.65 39.65 189,484 +0.01(+0.02%)
Dec 23, 2015 39.00 39.74 38.93 39.64 616,539 +0.83(+2.13%)
Dec 22, 2015 38.39 38.97 37.94 38.81 934,092 +0.46(+1.21%)
Dec 21, 2015 38.75 38.78 38.10 38.35 713,232 -0.13(-0.34%)
Dec 18, 2015 39.03 39.07 38.14 38.48 1,476,980 -0.55(-1.40%)
Dec 17, 2015 39.18 39.44 38.94 39.03 1,066,286 -0.19(-0.47%)
Dec 16, 2015 38.49 39.22 38.49 39.21 667,134 +0.94(+2.45%)
Dec 15, 2015 37.81 38.56 37.81 38.27 834,315 +0.58(+1.55%)
Dec 14, 2015 37.77 38.00 37.61 37.69 1,477,544 -0.09(-0.25%)
Dec 11, 2015 37.42 37.92 37.15 37.78 970,595 +0.27(+0.72%)
Dec 10, 2015 38.02 38.09 37.46 37.51 767,102 -0.59(-1.56%)
Dec 09, 2015 38.21 38.67 38.04 38.11 1,155,657 -0.32(-0.85%)
Dec 08, 2015 38.54 38.81 38.10 38.43 1,358,132 -0.19(-0.50%)
Dec 07, 2015 38.75 38.86 38.39 38.63 1,318,924 -0.10(-0.26%)
Dec 04, 2015 38.40 39.04 38.33 38.73 1,346,413 +0.44(+1.15%)
Dec 03, 2015 38.80 38.95 37.89 38.29 1,589,174 -0.64(-1.65%)
Dec 02, 2015 39.91 40.01 38.60 38.93 1,378,449 -1.11(-2.78%)
Dec 01, 2015 39.36 40.09 39.35 40.05 1,450,846 +0.76(+1.94%)
Nov 30, 2015 39.18 39.47 39.01 39.28 1,132,183 +0.23(+0.59%)
Nov 27, 2015 38.81 39.24 38.70 39.05 555,332 +0.33(+0.86%)
Nov 25, 2015 38.75 38.72 38.72 38.72 1,072,727 +0.02(+0.05%)
Nov 24, 2015 38.76 38.84 38.43 38.70 1,228,825 -0.14(-0.36%)
Nov 23, 2015 39.30 39.54 38.72 38.84 1,091,880 -0.49(-1.24%)
Nov 20, 2015 39.06 39.42 38.96 39.33 812,238 +0.33(+0.85%)
Nov 19, 2015 38.53 39.00 38.44 39.00 871,038 +0.56(+1.46%)
Nov 18, 2015 37.76 38.48 37.46 38.43 942,691 +0.66(+1.75%)
Nov 17, 2015 38.18 38.48 37.67 37.77 792,747 -0.47(-1.23%)
Nov 16, 2015 37.11 38.26 37.05 38.24 1,006,643 +1.13(+3.05%)
Nov 13, 2015 37.58 38.04 37.02 37.11 1,045,548 -0.45(-1.20%)
Nov 12, 2015 38.19 38.66 37.55 37.56 1,391,621 -0.65(-1.71%)
Nov 11, 2015 37.61 38.40 37.54 38.21 1,560,334 +0.71(+1.89%)
Nov 10, 2015 36.25 37.53 36.13 37.50 1,808,944 +1.34(+3.72%)
Nov 09, 2015 35.71 36.28 35.54 36.16 1,476,739 +0.38(+1.05%)
Nov 06, 2015 37.00 37.08 35.44 35.78 1,507,318 -1.50(-4.02%)
Nov 05, 2015 37.46 37.72 37.27 37.28 1,617,504 -0.21(-0.56%)
Nov 04, 2015 36.32 37.62 36.17 37.50 2,367,852 +1.13(+3.11%)
Nov 03, 2015 36.35 36.51 35.97 36.36 1,241,428 -0.16(-0.43%)
Nov 02, 2015 36.52 36.69 36.25 36.52 1,034,651 -0.02(-0.05%)
Oct 30, 2015 36.58 36.81 36.43 36.54 1,015,209 +0.06(+0.15%)
Oct 29, 2015 36.69 36.71 35.94 36.48 895,679 -0.24(-0.65%)
Oct 28, 2015 37.42 37.59 36.26 36.72 1,272,672 -0.70(-1.87%)
Oct 27, 2015 37.45 37.68 37.24 37.42 713,166 -0.07(-0.20%)
Oct 26, 2015 37.01 37.50 36.70 37.50 1,012,608 +0.47(+1.27%)
Oct 23, 2015 37.90 38.01 36.97 37.03 1,160,299 -0.98(-2.59%)
Oct 22, 2015 37.29 38.01 37.27 38.01 1,700,800 +0.78(+2.10%)
Oct 21, 2015 37.37 37.60 37.05 37.23 830,896 +0.04(+0.10%)
Oct 20, 2015 36.86 37.27 36.72 37.19 731,319 +0.21(+0.57%)
Oct 19, 2015 36.76 36.98 36.50 36.98 994,686 +0.09(+0.25%)
Oct 16, 2015 36.99 37.08 36.65 36.89 1,001,612 +0.01(+0.02%)
Oct 15, 2015 36.50 36.90 36.24 36.88 900,170 +0.46(+1.26%)
Oct 14, 2015 36.74 36.92 36.36 36.42 995,907 -0.26(-0.70%)
Oct 13, 2015 36.40 36.75 36.15 36.68 1,336,448 +0.24(+0.66%)
Oct 12, 2015 36.08 36.58 36.06 36.44 1,038,753 +0.45(+1.25%)
Oct 09, 2015 35.99 36.12 35.80 35.99 1,153,133 +0.00(+0.00%)
Oct 08, 2015 35.26 36.07 35.05 35.99 1,222,820 +0.71(+2.01%)
Oct 07, 2015 35.16 35.29 34.91 35.28 1,381,828 +0.15(+0.42%)
Oct 06, 2015 35.35 35.39 34.82 35.13 987,473 -0.33(-0.93%)
Oct 05, 2015 35.41 35.53 35.01 35.46 952,117 +0.34(+0.97%)
Oct 02, 2015 35.11 35.18 34.60 35.12 1,111,449 +0.33(+0.95%)
Oct 01, 2015 35.39 35.42 34.56 34.79 1,323,365 -0.59(-1.66%)
Sep 30, 2015 35.03 35.42 34.85 35.38 1,097,688 +0.52(+1.48%)
Sep 29, 2015 34.86 35.08 34.61 34.86 886,009 +0.01(+0.03%)
Sep 28, 2015 35.04 35.22 34.70 34.85 1,070,000 -0.19(-0.55%)
Sep 25, 2015 34.67 35.47 34.49 35.05 1,402,983 +0.45(+1.30%)
Sep 24, 2015 34.24 34.73 34.08 34.60 1,256,560 +0.26(+0.75%)
Sep 23, 2015 33.99 34.37 33.98 34.34 651,835 +0.34(+1.00%)
Sep 22, 2015 34.09 34.34 33.86 34.00 626,552 -0.27(-0.78%)
Sep 21, 2015 34.25 34.54 34.13 34.27 719,971 +0.15(+0.43%)
Sep 18, 2015 33.92 34.47 33.88 34.12 1,667,345 -0.18(-0.54%)
Sep 17, 2015 33.69 34.69 33.57 34.30 1,077,767 +0.55(+1.64%)
Sep 16, 2015 33.36 33.81 33.14 33.75 768,225 +0.44(+1.33%)
Sep 15, 2015 33.17 33.36 32.96 33.31 789,256 +0.15(+0.44%)
Sep 14, 2015 33.35 33.54 33.13 33.16 728,458 -0.13(-0.39%)
Sep 11, 2015 32.60 33.30 32.54 33.29 1,059,315 +0.57(+1.74%)
Sep 10, 2015 32.67 33.16 32.63 32.72 1,032,109 +0.00(+0.00%)
Sep 09, 2015 33.20 33.29 32.68 32.72 983,535 -0.36(-1.09%)
Sep 08, 2015 32.61 33.13 32.61 33.08 1,381,712 +0.82(+2.54%)
Sep 04, 2015 32.62 32.26 32.26 32.26 985,479 -0.45(-1.38%)
Sep 03, 2015 32.49 32.85 32.44 32.71 986,356 +0.28(+0.87%)
Sep 02, 2015 32.63 32.74 32.07 32.43 1,013,027 +0.09(+0.28%)
Sep 01, 2015 33.09 33.11 32.19 32.34 1,131,625 -0.97(-2.90%)
Aug 31, 2015 33.63 33.63 32.92 33.30 1,660,488 -0.48(-1.43%)
Aug 28, 2015 33.89 33.97 33.34 33.78 923,145 -0.08(-0.24%)
Aug 27, 2015 33.58 33.88 33.23 33.87 1,166,993 +0.45(+1.34%)
Aug 26, 2015 33.00 33.50 32.56 33.42 1,637,326 +0.67(+2.06%)
Aug 25, 2015 34.19 34.29 32.73 32.75 1,596,140 -1.10(-3.26%)
Aug 24, 2015 34.32 34.64 33.68 33.85 1,868,294 -1.39(-3.96%)
Aug 21, 2015 35.51 35.80 35.24 35.24 1,414,927 -0.51(-1.43%)
Aug 20, 2015 35.91 36.21 35.72 35.75 928,853 -0.30(-0.83%)
Aug 19, 2015 35.90 36.18 35.66 36.05 1,121,833 +0.04(+0.10%)
Aug 18, 2015 36.25 36.50 35.96 36.02 1,188,682 -0.31(-0.85%)
Aug 17, 2015 36.20 36.65 36.02 36.33 1,577,971 +0.12(+0.33%)
Aug 14, 2015 35.64 36.29 35.63 36.21 2,922,795 +0.46(+1.27%)
Aug 13, 2015 35.19 35.85 35.01 35.75 1,826,822 +0.35(+0.98%)
Aug 12, 2015 34.88 35.54 34.80 35.41 1,431,545 +0.51(+1.46%)
Aug 11, 2015 34.46 35.11 34.40 34.90 1,582,331 +0.46(+1.35%)
Aug 10, 2015 34.56 34.96 34.41 34.43 1,296,990 -0.18(-0.53%)
Aug 07, 2015 33.88 34.81 33.70 34.61 1,961,889 +0.70(+2.07%)
Aug 06, 2015 33.91 34.03 33.53 33.91 1,788,670 -0.01(-0.03%)
Aug 05, 2015 33.92 34.35 33.83 33.92 1,382,763 -0.05(-0.16%)
Aug 04, 2015 34.29 34.35 33.89 33.98 841,020 -0.44(-1.27%)
Aug 03, 2015 34.38 34.61 34.23 34.41 868,596 +0.11(+0.32%)
Jul 31, 2015 34.34 34.60 34.08 34.30 1,480,490 +0.31(+0.91%)
Jul 30, 2015 33.55 34.13 33.42 33.99 1,361,537 +0.37(+1.11%)
Jul 29, 2015 32.97 33.68 32.93 33.62 1,388,229 +0.39(+1.18%)
Jul 28, 2015 32.79 33.24 32.69 33.23 1,371,486 +0.26(+0.80%)
Jul 27, 2015 32.41 33.08 32.41 32.96 663,780 +0.56(+1.74%)
Jul 24, 2015 32.32 32.51 32.26 32.40 1,334,532 +0.05(+0.14%)
Jul 23, 2015 32.57 32.67 31.94 32.35 1,418,183 -0.28(-0.87%)
Jul 22, 2015 32.44 32.86 32.44 32.64 794,950 +0.22(+0.67%)
Jul 21, 2015 32.72 32.89 32.25 32.42 1,023,089 -0.37(-1.14%)
Jul 20, 2015 33.03 33.05 32.59 32.79 636,415 -0.28(-0.85%)
Jul 17, 2015 33.20 33.29 33.01 33.07 1,001,719 -0.23(-0.68%)
Jul 16, 2015 32.88 33.34 32.81 33.30 1,036,461 +0.49(+1.50%)
Jul 15, 2015 32.73 32.83 32.55 32.81 929,371 +0.07(+0.22%)
Jul 14, 2015 33.01 33.24 32.70 32.74 1,274,575 -0.22(-0.66%)
Jul 13, 2015 33.41 33.55 32.82 32.96 1,069,404 -0.36(-1.07%)
Jul 10, 2015 32.87 33.61 32.81 33.31 2,545,794 +0.42(+1.27%)
Jul 09, 2015 33.17 33.26 32.63 32.89 1,545,672 -0.19(-0.58%)
Jul 08, 2015 32.96 33.36 32.90 33.08 1,330,048 +0.00(+0.00%)
Jul 07, 2015 32.39 33.28 32.35 33.08 1,441,180 +0.77(+2.40%)
Jul 06, 2015 32.17 32.39 31.99 32.31 1,157,362 +0.13(+0.40%)
Jul 02, 2015 31.86 32.18 32.18 32.18 1,597,896 +0.56(+1.79%)
Jul 01, 2015 31.26 31.67 31.13 31.62 1,639,951 +0.44(+1.40%)
Jun 30, 2015 31.34 31.39 31.10 31.18 804,260 -0.03(-0.09%)
Jun 29, 2015 31.32 31.71 31.19 31.21 729,799 -0.12(-0.38%)
Jun 26, 2015 30.95 31.38 30.87 31.32 1,015,828 +0.25(+0.79%)
Jun 25, 2015 31.34 31.35 31.02 31.08 969,082 -0.29(-0.93%)
Jun 24, 2015 31.76 31.81 31.37 31.37 697,318 -0.31(-0.98%)
Jun 23, 2015 32.17 32.27 31.62 31.68 858,059 -0.53(-1.64%)
Jun 22, 2015 32.46 32.46 32.14 32.21 1,218,244 -0.13(-0.39%)
Jun 19, 2015 32.36 32.53 32.16 32.34 1,893,894 +0.02(+0.06%)
Jun 18, 2015 31.87 32.46 31.82 32.32 1,472,920 +0.53(+1.66%)
Jun 17, 2015 31.60 31.89 31.52 31.79 1,209,669 +0.17(+0.55%)
Jun 16, 2015 31.52 31.77 31.35 31.62 1,110,383 +0.07(+0.23%)
Jun 15, 2015 31.63 31.66 31.36 31.54 1,104,220 -0.14(-0.43%)
Jun 12, 2015 31.94 31.96 31.65 31.68 1,212,330 -0.36(-1.11%)
Jun 11, 2015 31.74 32.10 31.69 32.04 2,253,822 +0.50(+1.59%)
Jun 10, 2015 31.40 31.68 31.30 31.53 3,431,790 +0.29(+0.93%)
Jun 09, 2015 31.22 31.37 31.13 31.24 1,005,509 -0.07(-0.23%)
Jun 08, 2015 31.38 31.44 31.17 31.32 770,646 -0.05(-0.15%)
Jun 05, 2015 31.54 31.55 31.22 31.36 978,397 -0.37(-1.18%)
Jun 04, 2015 31.88 32.16 31.72 31.73 782,260 -0.23(-0.73%)
Jun 03, 2015 32.48 32.59 31.86 31.97 1,226,478 -0.55(-1.69%)
Jun 02, 2015 32.80 32.92 32.21 32.52 970,481 -0.44(-1.34%)
Jun 01, 2015 33.11 33.20 32.93 32.96 700,835 -0.11(-0.33%)
May 29, 2015 33.04 33.23 32.86 33.07 662,562 -0.06(-0.19%)
May 28, 2015 32.89 33.18 32.81 33.13 556,639 +0.18(+0.55%)
May 27, 2015 32.76 32.97 32.70 32.95 700,089 +0.20(+0.61%)
May 26, 2015 32.91 32.97 32.50 32.75 894,027 -0.23(-0.71%)
May 22, 2015 32.92 32.99 32.99 32.99 741,505 -0.01(-0.03%)
May 21, 2015 33.01 33.12 32.76 33.00 402,754 -0.05(-0.16%)
May 20, 2015 32.93 33.18 32.76 33.05 572,988 +0.21(+0.63%)
May 19, 2015 32.80 33.01 32.74 32.84 697,471 -0.05(-0.14%)
May 18, 2015 32.54 32.94 32.42 32.89 757,272 +0.30(+0.91%)
May 15, 2015 32.48 32.66 32.33 32.59 903,108 +0.20(+0.61%)
May 14, 2015 32.13 32.51 32.10 32.39 942,308 +0.31(+0.96%)
May 13, 2015 32.46 32.56 31.99 32.09 859,916 -0.32(-0.97%)
May 12, 2015 32.25 32.43 31.94 32.40 1,039,161 +0.01(+0.03%)
May 11, 2015 32.42 32.87 32.32 32.39 1,191,049 -0.07(-0.22%)
May 08, 2015 32.74 32.92 32.24 32.47 1,861,826 +0.05(+0.14%)
May 07, 2015 32.56 32.65 32.26 32.42 2,420,086 -0.23(-0.69%)
May 06, 2015 33.18 33.48 32.21 32.65 1,735,552 -0.76(-2.27%)
May 05, 2015 34.11 34.15 33.31 33.40 853,338 -0.89(-2.60%)
May 04, 2015 34.06 34.62 33.99 34.30 652,450 +0.28(+0.82%)
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.