Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.81 31.38 30.70 30.98 3,813,176 +0.14(+0.46%)
Mar 30, 2015 30.71 31.00 30.59 30.83 3,004,357 +0.21(+0.68%)
Mar 27, 2015 30.31 30.65 30.26 30.62 3,657,097 +0.31(+1.04%)
Mar 26, 2015 30.35 30.45 30.00 30.31 3,602,958 -0.07(-0.24%)
Mar 25, 2015 30.83 30.95 30.36 30.38 4,424,461 -0.50(-1.62%)
Mar 24, 2015 30.90 31.27 30.83 30.88 6,638,703 -0.18(-0.58%)
Mar 23, 2015 30.74 31.30 30.74 31.06 4,961,949 +0.21(+0.67%)
Mar 20, 2015 30.65 31.04 30.48 30.85 9,272,633 +0.28(+0.91%)
Mar 19, 2015 30.02 30.74 30.02 30.57 7,209,500 +0.31(+1.04%)
Mar 18, 2015 29.40 30.37 29.25 30.26 7,222,723 +0.75(+2.54%)
Mar 17, 2015 29.47 29.58 29.29 29.51 3,171,873 +0.01(+0.02%)
Mar 16, 2015 29.40 29.69 29.32 29.50 4,580,295 +0.10(+0.34%)
Mar 13, 2015 29.61 29.63 29.22 29.40 4,347,666 -0.21(-0.70%)
Mar 12, 2015 29.14 29.65 29.07 29.61 4,196,072 +0.41(+1.40%)
Mar 11, 2015 29.17 29.52 29.02 29.20 5,432,465 -0.01(-0.05%)
Mar 10, 2015 29.07 29.32 28.82 29.22 4,336,631 +0.06(+0.22%)
Mar 09, 2015 29.09 29.27 28.88 29.15 4,052,250 +0.04(+0.15%)
Mar 06, 2015 29.20 29.47 29.03 29.11 6,401,730 -0.51(-1.71%)
Mar 05, 2015 30.02 30.07 29.50 29.62 5,491,400 -0.43(-1.43%)
Mar 04, 2015 30.13 30.01 29.80 30.05 4,466,120 +0.04(+0.12%)
Mar 03, 2015 30.17 30.24 29.81 30.01 7,896,078 +0.41(+1.38%)
Mar 02, 2015 29.51 29.71 29.29 29.60 7,496,801 -0.14(-0.46%)
Feb 27, 2015 29.60 30.17 29.37 29.74 17,259,350 +0.88(+3.05%)
Feb 26, 2015 28.84 28.96 28.60 28.86 8,418,242 +0.06(+0.20%)
Feb 25, 2015 28.65 28.96 28.55 28.80 9,104,839 +0.24(+0.85%)
Feb 24, 2015 28.77 28.87 28.38 28.56 6,389,084 -0.25(-0.87%)
Feb 23, 2015 29.42 29.50 28.75 28.81 8,114,760 -0.50(-1.71%)
Feb 20, 2015 29.42 29.49 29.12 29.31 5,069,750 -0.05(-0.17%)
Feb 19, 2015 29.10 29.41 29.10 29.36 4,581,062 +0.30(+1.03%)
Feb 18, 2015 29.25 29.27 28.88 29.06 4,080,931 -0.19(-0.64%)
Feb 17, 2015 29.35 29.45 28.88 29.25 5,618,944 -0.21(-0.70%)
Feb 13, 2015 29.27 29.45 29.45 29.45 5,534,202 -0.26(-0.89%)
Feb 12, 2015 29.68 29.86 29.35 29.72 6,131,230 +0.24(+0.80%)
Feb 11, 2015 29.20 29.65 29.04 29.48 5,577,092 +0.33(+1.13%)
Feb 10, 2015 29.48 29.62 28.85 29.15 8,688,055 -0.23(-0.78%)
Feb 09, 2015 29.65 29.88 29.31 29.38 5,511,219 -0.49(-1.65%)
Feb 06, 2015 29.89 30.11 29.59 29.87 4,409,048 +0.21(+0.70%)
Feb 05, 2015 30.20 30.34 29.65 29.67 6,269,407 -0.49(-1.64%)
Feb 04, 2015 29.95 30.38 29.90 30.16 3,684,936 -0.01(-0.02%)
Feb 03, 2015 29.67 30.24 29.58 30.17 6,413,032 +0.73(+2.48%)
Feb 02, 2015 29.44 29.57 28.77 29.44 5,065,747 -0.01(-0.02%)
Jan 30, 2015 30.02 30.21 29.42 29.45 6,645,529 -0.79(-2.62%)
Jan 29, 2015 30.22 30.45 29.93 30.24 5,571,716 +0.00(+0.00%)
Jan 28, 2015 30.58 30.68 30.17 30.24 4,438,519 -0.21(-0.70%)
Jan 27, 2015 30.04 30.54 29.93 30.45 3,113,217 +0.16(+0.54%)
Jan 26, 2015 30.08 30.40 29.94 30.29 2,711,076 +0.12(+0.40%)
Jan 23, 2015 30.11 30.37 30.09 30.17 3,131,120 +0.06(+0.21%)
Jan 22, 2015 29.50 30.20 29.46 30.10 3,504,477 +0.65(+2.21%)
Jan 21, 2015 28.87 29.53 28.82 29.45 4,293,356 +0.56(+1.93%)
Jan 20, 2015 29.09 29.29 28.58 28.89 5,710,512 -0.06(-0.20%)
Jan 16, 2015 28.61 28.97 28.08 28.95 8,658,473 +0.14(+0.47%)
Jan 15, 2015 29.65 29.81 28.78 28.82 5,728,423 -0.70(-2.37%)
Jan 14, 2015 29.39 29.74 29.24 29.52 4,870,355 -0.21(-0.72%)
Jan 13, 2015 30.29 30.58 29.68 29.73 4,721,335 -0.47(-1.56%)
Jan 12, 2015 30.19 30.31 30.01 30.20 3,894,992 +0.16(+0.55%)
Jan 09, 2015 30.72 30.73 29.94 30.04 5,343,258 -0.77(-2.51%)
Jan 08, 2015 31.31 31.35 30.55 30.81 10,872,041 -0.36(-1.15%)
Jan 07, 2015 30.22 31.20 29.96 31.17 7,274,242 +1.44(+4.83%)
Jan 06, 2015 30.12 30.40 29.47 29.73 5,941,311 -0.40(-1.33%)
Jan 05, 2015 30.35 30.50 29.95 30.13 5,875,725 +0.19(+0.64%)
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.