Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.55 32.19 31.55 32.07 2,641,462 +0.36(+1.14%)
Mar 30, 2015 32.14 32.14 31.62 31.71 3,225,639 -0.32(-1.00%)
Mar 27, 2015 32.04 32.12 31.90 32.03 1,986,626 +0.05(+0.16%)
Mar 26, 2015 32.03 32.20 31.70 31.98 2,894,528 -0.33(-1.02%)
Mar 25, 2015 32.97 33.02 32.26 32.31 3,000,310 -0.68(-2.06%)
Mar 24, 2015 32.91 33.14 32.81 32.99 1,894,018 -0.01(-0.03%)
Mar 23, 2015 32.81 33.29 32.75 33.00 1,910,032 +0.10(+0.30%)
Mar 20, 2015 32.52 32.90 32.38 32.90 2,105,396 +0.61(+1.89%)
Mar 19, 2015 32.42 32.50 31.97 32.29 2,418,048 -0.29(-0.89%)
Mar 18, 2015 32.17 32.70 31.95 32.58 1,307,633 +0.39(+1.21%)
Mar 17, 2015 32.04 32.30 31.97 32.19 1,560,137 +0.03(+0.09%)
Mar 16, 2015 31.87 32.20 31.78 32.16 2,617,778 +0.35(+1.10%)
Mar 13, 2015 32.11 32.11 31.52 31.81 1,933,051 -0.26(-0.81%)
Mar 12, 2015 31.66 32.20 31.66 32.07 3,708,084 +0.29(+0.91%)
Mar 11, 2015 31.69 31.86 31.55 31.78 2,562,985 +0.20(+0.63%)
Mar 10, 2015 31.84 32.00 31.48 31.58 2,872,286 -0.26(-0.82%)
Mar 09, 2015 32.22 32.22 31.76 31.84 2,484,945 -0.28(-0.87%)
Mar 06, 2015 31.90 32.36 31.77 32.12 3,637,892 +0.11(+0.34%)
Mar 05, 2015 32.84 33.46 31.75 32.01 5,794,556 -1.41(-4.22%)
Mar 04, 2015 33.79 33.71 33.19 33.42 3,885,189 -0.29(-0.86%)
Mar 03, 2015 34.22 34.44 33.61 33.71 2,210,268 -0.48(-1.40%)
Mar 02, 2015 34.15 34.46 34.02 34.19 2,220,717 +0.04(+0.12%)
Feb 27, 2015 34.57 34.70 34.08 34.15 2,339,963 -0.33(-0.96%)
Feb 26, 2015 34.65 34.90 34.44 34.48 1,925,591 -0.32(-0.92%)
Feb 25, 2015 34.58 35.09 34.57 34.80 3,908,818 +0.29(+0.84%)
Feb 24, 2015 34.85 34.99 34.51 34.51 1,966,697 -0.39(-1.12%)
Feb 23, 2015 34.79 35.05 34.73 34.90 2,663,448 +0.16(+0.46%)
Feb 20, 2015 34.85 34.99 34.50 34.74 2,464,383 -0.26(-0.74%)
Feb 19, 2015 35.02 35.20 34.92 35.00 1,463,613 -0.01(-0.03%)
Feb 18, 2015 35.07 35.23 34.96 35.01 2,027,072 -0.14(-0.40%)
Feb 17, 2015 34.94 35.37 34.94 35.15 1,247,501 +0.09(+0.26%)
Feb 13, 2015 35.15 35.06 35.06 35.06 2,303,000 -0.14(-0.40%)
Feb 12, 2015 35.31 35.45 35.18 35.20 1,540,623 +0.17(+0.49%)
Feb 11, 2015 34.97 35.18 34.94 35.03 2,033,722 +0.00(+0.00%)
Feb 10, 2015 35.13 35.44 34.89 35.03 2,310,781 +0.03(+0.09%)
Feb 09, 2015 35.23 35.40 34.92 35.00 1,451,447 -0.38(-1.07%)
Feb 06, 2015 35.70 35.80 35.28 35.38 1,432,455 -0.26(-0.73%)
Feb 05, 2015 34.91 35.66 34.85 35.64 1,741,585 +0.78(+2.24%)
Feb 04, 2015 34.83 35.30 34.64 34.86 3,272,951 -0.06(-0.17%)
Feb 03, 2015 34.62 34.97 34.55 34.92 1,881,470 +0.37(+1.07%)
Feb 02, 2015 34.34 34.55 33.85 34.55 1,955,021 +0.27(+0.79%)
Jan 30, 2015 34.44 34.72 34.23 34.28 2,330,221 -0.42(-1.21%)
Jan 29, 2015 34.42 34.73 34.06 34.70 1,793,897 +0.28(+0.81%)
Jan 28, 2015 34.63 35.00 34.40 34.42 2,519,156 -0.19(-0.55%)
Jan 27, 2015 34.27 34.74 34.23 34.61 1,941,204 +0.03(+0.09%)
Jan 26, 2015 34.21 34.59 34.13 34.58 1,650,570 +0.35(+1.02%)
Jan 23, 2015 33.98 34.42 33.96 34.23 2,258,305 +0.23(+0.68%)
Jan 22, 2015 33.30 34.00 33.08 34.00 2,109,908 +0.95(+2.87%)
Jan 21, 2015 32.73 33.18 32.52 33.05 1,671,728 +0.44(+1.35%)
Jan 20, 2015 32.86 32.95 32.40 32.61 1,798,868 -0.26(-0.79%)
Jan 16, 2015 32.10 32.92 31.96 32.87 1,652,079 +0.81(+2.53%)
Jan 15, 2015 32.69 32.74 32.02 32.06 1,298,807 -0.51(-1.57%)
Jan 14, 2015 32.29 32.59 32.06 32.57 1,441,447 -0.01(-0.03%)
Jan 13, 2015 33.19 33.35 32.36 32.58 1,881,274 -0.36(-1.09%)
Jan 12, 2015 33.35 33.38 32.87 32.94 1,237,052 -0.38(-1.14%)
Jan 09, 2015 33.22 33.52 33.03 33.32 2,275,944 +0.19(+0.57%)
Jan 08, 2015 32.80 33.49 32.70 33.13 3,546,775 +0.57(+1.75%)
Jan 07, 2015 32.53 32.73 32.12 32.56 2,403,339 +0.28(+0.87%)
Jan 06, 2015 32.48 32.62 31.98 32.28 2,129,174 -0.20(-0.62%)
Jan 05, 2015 32.96 32.99 32.37 32.48 1,685,328 -0.60(-1.81%)
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.