Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 36.07 36.37 36.01 36.24 1,441,534 +0.18(+0.51%)
Feb 26, 2015 35.78 36.21 35.77 36.06 1,627,249 -0.03(-0.07%)
Feb 25, 2015 35.94 36.11 35.73 36.09 2,418,434 -0.16(-0.44%)
Feb 24, 2015 36.08 36.42 35.88 36.24 3,639,081 +0.27(+0.74%)
Feb 23, 2015 35.84 36.09 35.79 35.98 1,559,910 +0.29(+0.82%)
Feb 20, 2015 34.98 35.78 34.96 35.68 2,548,834 +0.40(+1.13%)
Feb 19, 2015 35.38 35.55 35.27 35.28 4,953,500 +0.11(+0.31%)
Feb 18, 2015 34.81 35.23 34.73 35.18 2,886,390 -0.17(-0.47%)
Feb 17, 2015 35.00 35.41 34.89 35.34 1,656,363 +0.09(+0.26%)
Feb 13, 2015 35.41 35.25 35.25 35.25 1,806,044 -0.25(-0.70%)
Feb 12, 2015 35.18 35.51 35.14 35.50 1,819,548 +0.34(+0.97%)
Feb 11, 2015 35.13 35.26 34.99 35.16 1,953,283 +0.02(+0.07%)
Feb 10, 2015 35.05 35.28 34.78 35.13 3,194,578 +0.29(+0.84%)
Feb 09, 2015 34.33 34.93 34.33 34.84 2,849,333 -0.08(-0.24%)
Feb 06, 2015 35.11 35.19 34.81 34.93 3,875,536 -0.77(-2.15%)
Feb 05, 2015 35.28 35.72 35.22 35.69 2,214,904 +0.37(+1.04%)
Feb 04, 2015 35.35 35.61 35.29 35.33 3,080,205 -0.33(-0.93%)
Feb 03, 2015 35.59 35.66 35.39 35.66 2,890,416 -0.07(-0.21%)
Feb 02, 2015 35.47 35.79 35.31 35.73 4,546,164 -0.15(-0.41%)
Jan 30, 2015 35.92 36.08 35.75 35.88 6,974,240 -0.42(-1.16%)
Jan 29, 2015 36.21 36.33 36.01 36.30 4,644,101 +1.01(+2.86%)
Jan 28, 2015 35.73 35.75 35.23 35.30 1,927,027 -0.36(-1.02%)
Jan 27, 2015 35.42 35.81 35.41 35.66 3,057,176 +0.34(+0.96%)
Jan 26, 2015 34.67 35.37 34.61 35.32 6,416,555 +1.15(+3.37%)
Jan 23, 2015 34.45 34.58 34.15 34.17 3,752,781 +0.35(+1.03%)
Jan 22, 2015 33.25 33.90 33.24 33.82 5,221,613 +0.10(+0.29%)
Jan 21, 2015 33.45 33.79 33.34 33.72 8,204,027 +0.21(+0.62%)
Jan 20, 2015 33.33 33.57 33.19 33.52 4,239,129 -0.12(-0.34%)
Jan 16, 2015 33.55 33.64 33.19 33.63 2,841,384 +0.51(+1.55%)
Jan 15, 2015 33.20 33.32 32.90 33.12 2,733,930 +0.36(+1.11%)
Jan 14, 2015 32.65 32.83 32.54 32.76 2,747,525 +0.29(+0.89%)
Jan 13, 2015 32.80 32.85 32.24 32.47 1,691,343 +0.07(+0.23%)
Jan 12, 2015 32.46 32.49 32.12 32.39 2,149,442 +0.48(+1.50%)
Jan 09, 2015 32.13 32.15 31.70 31.91 2,159,290 -0.32(-1.00%)
Jan 08, 2015 31.95 32.37 31.89 32.23 2,228,403 +0.67(+2.12%)
Jan 07, 2015 31.23 31.58 31.17 31.56 1,720,965 +0.42(+1.35%)
Jan 06, 2015 31.35 31.55 31.03 31.14 3,808,388 -0.08(-0.26%)
Jan 05, 2015 31.38 31.49 31.08 31.22 3,168,291 -0.81(-2.53%)
Jan 02, 2015 32.20 32.28 31.90 32.04 2,197,263 -0.26(-0.82%)
Dec 31, 2014 32.71 32.30 32.30 32.30 912,775 -0.21(-0.64%)
Dec 30, 2014 32.71 32.80 32.48 32.51 1,146,302 -0.41(-1.26%)
Dec 29, 2014 32.95 33.07 32.90 32.92 855,698 -0.18(-0.55%)
Dec 26, 2014 33.05 33.19 33.01 33.10 476,178 +0.07(+0.23%)
Dec 24, 2014 32.98 33.03 33.03 33.03 395,713 +0.04(+0.13%)
Dec 23, 2014 32.89 33.09 32.76 32.99 1,322,183 +0.11(+0.33%)
Dec 22, 2014 32.81 32.93 32.74 32.88 1,402,040 +0.32(+0.99%)
Dec 19, 2014 32.37 32.72 32.25 32.56 2,185,463 -0.38(-1.16%)
Dec 18, 2014 32.15 32.94 32.14 32.94 1,909,971 +0.90(+2.82%)
Dec 17, 2014 31.75 32.28 31.65 32.04 3,992,435 +0.15(+0.47%)
Dec 16, 2014 31.66 32.37 31.59 31.89 3,464,099 +0.05(+0.16%)
Dec 15, 2014 32.50 32.57 31.77 31.84 3,529,581 -0.64(-1.96%)
Dec 12, 2014 33.17 33.26 32.46 32.47 2,916,698 -0.73(-2.19%)
Dec 11, 2014 33.39 33.52 33.16 33.20 2,664,875 -0.14(-0.42%)
Dec 10, 2014 33.57 33.58 33.28 33.34 1,819,734 -0.12(-0.35%)
Dec 09, 2014 33.57 33.67 33.34 33.46 1,569,800 -0.31(-0.93%)
Dec 08, 2014 33.81 34.01 33.65 33.77 3,053,140 -0.17(-0.49%)
Dec 05, 2014 33.99 34.05 33.83 33.94 2,718,939 +0.35(+1.03%)
Dec 04, 2014 33.98 34.02 33.52 33.59 1,755,044 +0.08(+0.25%)
Dec 03, 2014 33.58 33.60 33.39 33.51 1,232,692 -0.20(-0.59%)
Dec 02, 2014 33.89 33.96 33.66 33.71 1,541,355 +0.13(+0.39%)
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.