Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.43 31.71 31.35 31.54 8,848,412 +0.11(+0.36%)
Feb 26, 2015 31.23 31.48 31.15 31.43 7,994,736 +0.25(+0.81%)
Feb 25, 2015 31.27 31.37 31.13 31.18 9,146,609 -0.04(-0.14%)
Feb 24, 2015 31.19 31.32 31.01 31.22 11,500,047 +0.12(+0.38%)
Feb 23, 2015 31.23 31.32 31.08 31.10 9,397,625 -0.06(-0.18%)
Feb 20, 2015 31.06 31.21 30.77 31.16 12,283,342 +0.07(+0.23%)
Feb 19, 2015 31.05 31.20 30.87 31.09 11,301,972 +0.13(+0.43%)
Feb 18, 2015 30.76 30.95 30.69 30.95 8,278,905 +0.06(+0.18%)
Feb 17, 2015 30.51 30.99 30.32 30.90 12,745,156 +0.21(+0.69%)
Feb 13, 2015 31.09 30.68 30.68 30.68 10,641,992 -0.44(-1.40%)
Feb 12, 2015 30.71 31.12 30.58 31.12 12,880,517 +0.44(+1.42%)
Feb 11, 2015 30.22 30.73 30.14 30.68 14,081,395 +0.55(+1.84%)
Feb 10, 2015 29.98 30.17 29.90 30.13 8,032,609 +0.34(+1.15%)
Feb 09, 2015 29.79 29.97 29.65 29.79 10,378,932 -0.10(-0.32%)
Feb 06, 2015 29.99 30.06 29.82 29.88 13,932,598 -0.19(-0.63%)
Feb 05, 2015 30.46 30.48 30.03 30.07 15,084,231 -0.20(-0.67%)
Feb 04, 2015 30.36 30.61 30.19 30.27 14,617,509 -0.13(-0.42%)
Feb 03, 2015 30.16 30.48 30.02 30.40 17,363,910 +0.26(+0.86%)
Feb 02, 2015 29.84 30.17 29.69 30.15 16,370,634 +0.39(+1.32%)
Jan 30, 2015 30.29 30.55 29.70 29.75 17,761,914 -0.72(-2.37%)
Jan 29, 2015 30.22 30.57 30.04 30.48 11,544,208 +0.21(+0.70%)
Jan 28, 2015 30.68 30.92 30.22 30.26 11,240,462 -0.31(-1.01%)
Jan 27, 2015 30.27 30.69 30.26 30.57 10,066,633 +0.07(+0.22%)
Jan 26, 2015 30.37 30.51 30.17 30.50 10,975,226 +0.14(+0.46%)
Jan 23, 2015 30.64 30.66 30.36 30.36 11,759,746 -0.26(-0.86%)
Jan 22, 2015 30.62 30.64 30.30 30.63 12,794,292 +0.22(+0.72%)
Jan 21, 2015 30.12 30.45 30.00 30.41 10,250,669 +0.25(+0.82%)
Jan 20, 2015 30.23 30.53 29.81 30.16 11,575,604 +0.44(+1.47%)
Jan 16, 2015 29.33 29.72 29.72 29.72 17,975,862 +0.33(+1.11%)
Jan 15, 2015 28.99 29.61 29.04 29.40 14,457,514 +0.41(+1.43%)
Jan 14, 2015 28.58 29.00 28.44 28.99 11,126,622 +0.23(+0.80%)
Jan 13, 2015 28.67 29.01 28.53 28.76 13,315,088 +0.22(+0.79%)
Jan 12, 2015 28.46 28.69 28.41 28.53 11,367,679 +0.18(+0.63%)
Jan 09, 2015 28.57 28.64 28.28 28.35 11,579,536 -0.07(-0.24%)
Jan 08, 2015 28.16 28.54 28.13 28.42 8,376,100 +0.47(+1.68%)
Jan 07, 2015 27.64 28.03 27.63 27.95 9,802,310 +0.50(+1.84%)
Jan 06, 2015 27.46 27.82 27.39 27.44 12,921,133 +0.16(+0.60%)
Jan 05, 2015 27.25 27.45 27.19 27.28 12,314,859 -0.16(-0.57%)
Jan 02, 2015 27.62 27.81 27.22 27.44 10,847,511 -0.17(-0.61%)
Dec 31, 2014 27.97 27.61 27.61 27.61 9,119,107 -0.31(-1.12%)
Dec 30, 2014 28.10 28.25 27.89 27.92 6,539,573 -0.22(-0.80%)
Dec 29, 2014 28.22 28.27 28.00 28.14 7,186,497 -0.21(-0.73%)
Dec 26, 2014 28.21 28.48 28.21 28.35 5,339,087 +0.13(+0.48%)
Dec 24, 2014 28.38 28.22 28.22 28.22 7,283,542 -0.10(-0.34%)
Dec 23, 2014 28.22 28.37 28.12 28.31 8,265,065 +0.18(+0.66%)
Dec 22, 2014 28.00 28.18 27.91 28.13 15,958,267 +0.09(+0.32%)
Dec 19, 2014 28.44 28.65 27.85 28.04 29,348,824 -0.39(-1.39%)
Dec 18, 2014 27.97 28.43 27.76 28.43 13,619,993 +0.74(+2.66%)
Dec 17, 2014 27.47 27.84 27.25 27.69 14,333,602 +0.34(+1.24%)
Dec 16, 2014 27.28 27.95 27.12 27.36 15,620,000 -0.10(-0.36%)
Dec 15, 2014 27.64 27.79 27.26 27.46 14,636,634 -0.08(-0.28%)
Dec 12, 2014 27.65 28.00 27.53 27.53 10,881,514 -0.31(-1.12%)
Dec 11, 2014 27.69 28.05 27.62 27.84 9,491,145 +0.12(+0.44%)
Dec 10, 2014 28.20 28.24 27.69 27.72 11,517,383 -0.39(-1.40%)
Dec 09, 2014 28.10 28.22 27.79 28.12 9,271,157 -0.13(-0.45%)
Dec 08, 2014 28.34 28.58 28.18 28.24 10,594,705 -0.08(-0.27%)
Dec 05, 2014 28.24 28.33 28.09 28.32 8,168,027 +0.07(+0.26%)
Dec 04, 2014 28.28 28.32 28.04 28.25 12,583,645 -0.14(-0.49%)
Dec 03, 2014 28.01 28.42 27.95 28.39 17,043,154 +0.35(+1.25%)
Dec 02, 2014 27.92 28.06 27.81 28.04 15,083,147 +0.14(+0.52%)
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.