Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.61 31.67 31.46 31.55 31,330 -0.21(-0.65%)
Mar 30, 2015 31.55 31.78 31.55 31.76 13,264 +0.52(+1.65%)
Mar 27, 2015 31.09 31.26 31.09 31.24 12,653 +0.20(+0.64%)
Mar 26, 2015 31.11 31.22 30.97 31.04 13,362 -0.13(-0.43%)
Mar 25, 2015 31.83 31.83 31.17 31.17 5,785 -0.82(-2.57%)
Mar 24, 2015 31.97 32.06 31.94 32.00 13,480 +0.07(+0.23%)
Mar 23, 2015 31.93 31.97 31.80 31.93 18,050 +0.08(+0.24%)
Mar 20, 2015 31.71 31.89 31.66 31.85 21,503 +0.31(+0.98%)
Mar 19, 2015 31.35 31.54 31.35 31.54 18,342 +0.22(+0.70%)
Mar 18, 2015 31.06 31.36 30.89 31.32 10,282 +0.25(+0.81%)
Mar 17, 2015 30.95 31.07 30.85 31.07 5,918 +0.10(+0.32%)
Mar 16, 2015 31.09 31.10 30.91 30.97 14,878 +0.31(+1.01%)
Mar 13, 2015 30.89 30.89 30.52 30.66 21,422 -0.19(-0.62%)
Mar 12, 2015 30.67 30.85 30.67 30.85 12,803 +0.51(+1.68%)
Mar 11, 2015 30.25 30.36 30.12 30.34 10,426 +0.17(+0.58%)
Mar 10, 2015 30.25 30.25 30.04 30.17 11,844 -0.34(-1.13%)
Mar 09, 2015 30.46 30.51 30.28 30.51 10,512 +0.32(+1.06%)
Mar 06, 2015 30.54 30.57 30.19 30.19 16,915 -0.49(-1.61%)
Mar 05, 2015 30.82 30.82 30.62 30.68 69,793 -0.11(-0.34%)
Mar 04, 2015 30.87 30.94 30.79 7,360 -0.15(-0.48%)
Mar 03, 2015 31.18 30.81 30.94 8,933 -0.24(-0.77%)
Mar 02, 2015 31.03 31.23 31.01 31.18 5,770 +0.20(+0.65%)
Feb 27, 2015 31.08 31.09 30.94 30.98 10,241 -0.07(-0.21%)
Feb 26, 2015 30.96 31.13 30.88 31.05 27,616 +0.14(+0.44%)
Feb 25, 2015 30.89 30.99 30.81 30.91 11,744 -0.03(-0.10%)
Feb 24, 2015 30.91 30.91 30.86 30.94 8,145 +0.14(+0.45%)
Feb 23, 2015 30.84 30.85 30.64 30.80 5,050 -0.11(-0.36%)
Feb 20, 2015 30.62 30.91 30.58 30.91 51,609 +0.10(+0.33%)
Feb 19, 2015 30.81 30.91 30.80 30.81 3,758 +0.01(+0.02%)
Feb 18, 2015 30.65 30.83 30.57 30.80 16,814 +0.12(+0.39%)
Feb 17, 2015 30.67 30.76 30.66 30.68 7,375 +0.01(+0.03%)
Feb 13, 2015 30.67 30.67 30.67 0 +0.13(+0.43%)
Feb 12, 2015 30.42 30.54 30.38 30.54 12,241 +0.43(+1.42%)
Feb 11, 2015 30.10 30.21 29.99 30.11 8,310 -0.03(-0.10%)
Feb 10, 2015 29.86 30.14 29.76 30.14 18,580 +0.28(+0.94%)
Feb 09, 2015 29.96 29.99 29.83 29.86 4,040 -0.22(-0.73%)
Feb 06, 2015 30.35 30.38 30.08 30.08 5,909 -0.15(-0.49%)
Feb 05, 2015 30.16 30.23 30.08 30.23 3,812 +0.32(+1.07%)
Feb 04, 2015 29.97 30.07 29.91 29.91 8,368 +0.07(+0.23%)
Feb 03, 2015 29.70 29.84 29.64 29.84 34,433 +0.34(+1.15%)
Feb 02, 2015 29.07 29.50 28.86 29.50 11,509 +0.23(+0.79%)
Jan 30, 2015 29.70 29.70 29.27 29.27 5,360 -0.76(-2.53%)
Jan 29, 2015 29.75 30.03 29.53 30.03 30,751 +0.41(+1.38%)
Jan 28, 2015 30.22 30.60 29.55 29.62 15,256 -0.26(-0.87%)
Jan 27, 2015 29.77 30.04 29.74 29.88 5,601 -0.06(-0.22%)
Jan 26, 2015 29.88 29.98 29.75 29.94 10,392 +0.07(+0.25%)
Jan 23, 2015 29.94 29.97 29.77 29.87 6,697 -0.01(-0.05%)
Jan 22, 2015 29.45 29.90 29.45 29.89 75,801 +0.42(+1.41%)
Jan 21, 2015 29.41 29.47 29.34 29.47 1,557 +0.06(+0.20%)
Jan 20, 2015 29.48 29.55 29.17 29.41 30,090 +0.07(+0.22%)
Jan 16, 2015 29.05 29.40 29.05 29.34 14,937 +0.32(+1.12%)
Jan 15, 2015 29.02 29.02 3,084 -0.52(-1.76%)
Jan 14, 2015 29.40 29.57 29.40 29.54 8,706 +0.05(+0.17%)
Jan 13, 2015 29.49 40,321 +0.01(+0.03%)
Jan 12, 2015 29.46 29.59 29.46 29.48 12,129 -0.12(-0.41%)
Jan 09, 2015 29.88 29.88 29.56 29.60 13,330 -0.19(-0.64%)
Jan 08, 2015 29.52 29.84 29.48 29.79 28,948 +0.76(+2.62%)
Jan 07, 2015 29.16 29.17 28.99 29.03 12,405 +0.17(+0.59%)
Jan 06, 2015 29.28 29.28 28.58 28.86 33,790 -0.46(-1.57%)
Jan 05, 2015 29.58 29.62 29.21 29.32 699,351 -0.47(-1.57%)
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.