Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.42 32.82 32.29 32.66 5,740,933 +0.24(+0.74%)
Apr 29, 2015 32.50 32.59 32.25 32.42 3,844,387 -0.08(-0.25%)
Apr 28, 2015 32.26 32.61 32.04 32.51 3,905,570 +0.34(+1.05%)
Apr 27, 2015 32.09 32.33 32.06 32.17 3,478,778 +0.21(+0.65%)
Apr 24, 2015 31.70 32.13 31.64 31.96 3,844,022 +0.30(+0.94%)
Apr 23, 2015 31.50 31.87 31.32 31.66 3,206,903 +0.09(+0.29%)
Apr 22, 2015 31.75 31.75 31.04 31.57 4,716,107 +0.06(+0.18%)
Apr 21, 2015 31.60 31.74 30.79 31.52 8,152,459 -0.31(-0.99%)
Apr 20, 2015 32.35 32.46 31.82 31.83 4,049,526 -0.45(-1.38%)
Apr 17, 2015 32.28 32.48 32.08 32.28 2,640,897 -0.25(-0.76%)
Apr 16, 2015 32.73 32.95 32.48 32.52 2,998,466 -0.21(-0.66%)
Apr 15, 2015 33.03 33.08 32.71 32.74 3,087,753 -0.26(-0.78%)
Apr 14, 2015 32.28 33.04 32.20 33.00 3,200,023 +0.56(+1.73%)
Apr 13, 2015 32.48 32.90 32.42 32.43 2,888,824 -0.13(-0.41%)
Apr 10, 2015 31.97 32.64 31.94 32.57 3,497,540 +0.59(+1.84%)
Apr 09, 2015 32.05 32.06 31.72 31.98 6,487,323 +0.02(+0.05%)
Apr 08, 2015 32.25 32.36 31.84 31.96 3,730,203 -0.34(-1.05%)
Apr 07, 2015 32.28 32.50 32.17 32.30 3,565,263 +0.12(+0.39%)
Apr 06, 2015 31.83 32.29 31.71 32.18 2,818,297 +0.23(+0.72%)
Apr 02, 2015 31.67 31.95 31.95 31.95 4,236,038 +0.19(+0.60%)
Apr 01, 2015 31.55 31.85 31.21 31.75 5,780,310 +0.08(+0.26%)
Mar 31, 2015 31.75 31.97 31.51 31.67 5,585,842 -0.17(-0.52%)
Mar 30, 2015 31.63 31.93 31.37 31.84 4,829,325 +0.28(+0.89%)
Mar 27, 2015 31.55 31.71 31.42 31.56 3,411,379 +0.00(+0.00%)
Mar 26, 2015 31.47 31.69 31.17 31.56 4,528,394 -0.12(-0.37%)
Mar 25, 2015 32.26 32.36 31.66 31.67 5,041,688 -0.33(-1.03%)
Mar 24, 2015 32.88 32.91 31.71 32.00 12,172,440 -0.91(-2.76%)
Mar 23, 2015 33.09 33.69 32.82 32.91 6,826,313 -0.35(-1.04%)
Mar 20, 2015 33.16 33.57 32.99 33.26 5,759,974 +0.32(+0.98%)
Mar 19, 2015 32.67 33.22 32.64 32.94 4,720,332 +0.19(+0.58%)
Mar 18, 2015 31.99 32.86 31.70 32.75 6,396,076 +0.74(+2.30%)
Mar 17, 2015 31.51 32.09 31.50 32.01 5,053,855 +0.51(+1.63%)
Mar 16, 2015 31.08 31.57 30.99 31.50 6,264,694 +0.55(+1.79%)
Mar 13, 2015 30.94 31.02 30.68 30.94 4,934,026 -0.12(-0.37%)
Mar 12, 2015 31.26 31.63 30.90 31.06 7,920,190 +0.01(+0.03%)
Mar 11, 2015 32.90 32.90 30.89 31.05 19,545,614 -1.84(-5.61%)
Mar 10, 2015 33.09 33.14 32.71 32.90 5,046,703 -0.55(-1.63%)
Mar 09, 2015 33.79 33.80 33.37 33.44 3,289,494 -0.18(-0.54%)
Mar 06, 2015 33.35 33.97 33.30 33.62 5,166,014 +0.08(+0.25%)
Mar 05, 2015 34.11 34.28 33.41 33.54 4,783,245 -0.69(-2.03%)
Mar 04, 2015 35.02 35.05 34.09 34.24 5,425,879 -0.82(-2.34%)
Mar 03, 2015 34.86 35.07 34.52 35.05 4,117,796 +0.18(+0.52%)
Mar 02, 2015 34.16 34.94 34.04 34.87 4,330,550 +0.71(+2.08%)
Feb 27, 2015 33.90 34.53 33.81 34.16 3,541,457 +0.36(+1.08%)
Feb 26, 2015 34.18 34.31 33.65 33.80 3,014,179 -0.36(-1.04%)
Feb 25, 2015 34.23 34.27 33.96 34.15 2,395,986 -0.08(-0.24%)
Feb 24, 2015 34.19 34.27 33.82 34.24 3,168,128 +0.02(+0.07%)
Feb 23, 2015 34.38 34.50 34.09 34.21 3,225,045 -0.16(-0.48%)
Feb 20, 2015 34.02 34.40 33.66 34.38 4,902,087 +0.27(+0.80%)
Feb 19, 2015 34.05 34.27 33.74 34.10 4,341,801 +0.18(+0.54%)
Feb 18, 2015 33.67 33.92 33.29 33.92 3,340,526 +0.40(+1.21%)
Feb 17, 2015 33.55 33.82 33.20 33.52 3,196,568 -0.06(-0.17%)
Feb 13, 2015 33.61 33.58 33.58 33.58 4,266,392 -0.07(-0.22%)
Feb 12, 2015 33.16 33.67 33.04 33.65 4,134,319 +0.46(+1.39%)
Feb 11, 2015 33.58 33.72 33.04 33.19 3,551,092 -0.40(-1.18%)
Feb 10, 2015 33.00 33.65 32.87 33.58 4,247,106 +0.78(+2.36%)
Feb 09, 2015 32.62 32.92 32.53 32.81 3,534,992 +0.01(+0.02%)
Feb 06, 2015 33.08 33.22 32.67 32.80 3,735,642 -0.21(-0.65%)
Feb 05, 2015 32.43 33.03 32.43 33.01 4,012,947 +0.64(+1.96%)
Feb 04, 2015 32.07 32.68 32.06 32.38 5,733,711 +0.31(+0.98%)
Feb 03, 2015 32.78 32.84 31.98 32.07 8,591,308 -0.58(-1.77%)
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.