Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 32.21 32.67 31.77 32.64 7,097,863 +0.44(+1.36%)
Jan 30, 2015 34.23 34.65 32.08 32.21 12,404,137 -0.97(-2.91%)
Jan 29, 2015 33.14 33.22 32.58 33.17 7,112,923 +0.02(+0.07%)
Jan 28, 2015 33.99 33.99 33.11 33.15 5,161,394 -0.73(-2.14%)
Jan 27, 2015 33.88 33.99 33.42 33.87 4,589,540 -0.21(-0.61%)
Jan 26, 2015 34.05 34.28 33.66 34.08 4,381,547 +0.03(+0.10%)
Jan 23, 2015 33.82 34.25 33.74 34.05 4,378,712 +0.14(+0.41%)
Jan 22, 2015 33.79 33.99 33.39 33.91 5,271,553 +0.32(+0.96%)
Jan 21, 2015 33.07 33.64 32.97 33.58 4,591,038 +0.33(+0.99%)
Jan 20, 2015 33.47 33.62 33.03 33.25 5,766,757 -0.04(-0.12%)
Jan 16, 2015 33.08 33.33 32.57 33.30 4,617,785 +0.22(+0.67%)
Jan 15, 2015 32.87 33.35 32.62 33.07 8,241,380 +0.20(+0.60%)
Jan 14, 2015 31.78 32.93 31.74 32.87 8,448,478 +0.82(+2.57%)
Jan 13, 2015 32.26 32.36 31.67 32.05 7,835,665 -0.21(-0.64%)
Jan 12, 2015 33.29 33.32 32.17 32.26 4,934,464 -1.03(-3.10%)
Jan 09, 2015 34.00 34.05 33.08 33.29 4,160,149 -0.70(-2.06%)
Jan 08, 2015 33.01 34.00 32.95 33.99 6,828,016 +1.20(+3.67%)
Jan 07, 2015 32.67 33.27 32.56 32.78 4,363,952 +0.40(+1.22%)
Jan 06, 2015 32.14 32.75 32.08 32.39 5,533,217 +0.19(+0.59%)
Jan 05, 2015 32.79 33.17 32.17 32.20 4,618,223 -0.76(-2.30%)
Jan 02, 2015 33.07 33.43 32.67 32.96 3,909,699 -0.12(-0.35%)
Dec 31, 2014 33.38 33.07 33.07 33.07 2,899,658 -0.28(-0.84%)
Dec 30, 2014 33.20 33.68 32.79 33.35 3,168,778 +0.16(+0.50%)
Dec 29, 2014 33.08 33.27 32.48 33.19 4,483,785 +0.04(+0.12%)
Dec 26, 2014 33.31 33.45 33.11 33.15 1,892,617 -0.12(-0.37%)
Dec 24, 2014 34.05 33.27 33.27 33.27 1,829,423 -0.74(-2.18%)
Dec 23, 2014 33.97 34.45 33.90 34.01 5,043,283 +0.20(+0.59%)
Dec 22, 2014 33.26 33.82 33.15 33.82 4,933,638 +0.64(+1.91%)
Dec 19, 2014 32.73 33.40 32.56 33.18 7,815,387 +0.41(+1.26%)
Dec 18, 2014 32.91 32.96 31.55 32.77 11,190,141 +0.21(+0.66%)
Dec 17, 2014 32.73 32.92 32.23 32.55 7,270,024 -0.11(-0.33%)
Dec 16, 2014 33.81 33.95 32.64 32.66 7,611,017 -1.34(-3.95%)
Dec 15, 2014 33.81 34.25 33.49 34.00 7,262,872 +0.35(+1.03%)
Dec 12, 2014 34.08 34.53 33.65 33.66 6,737,094 -0.77(-2.23%)
Dec 11, 2014 33.72 34.89 33.64 34.43 6,879,459 +0.92(+2.76%)
Dec 10, 2014 34.00 34.08 33.32 33.50 8,208,684 -0.49(-1.43%)
Dec 09, 2014 33.86 34.32 33.73 33.99 7,045,607 -0.09(-0.27%)
Dec 08, 2014 34.19 34.56 33.83 34.08 4,942,616 -0.28(-0.82%)
Dec 05, 2014 33.88 34.90 33.82 34.36 9,383,450 +0.78(+2.33%)
Dec 04, 2014 34.28 34.43 33.46 33.58 6,231,436 -0.66(-1.93%)
Dec 03, 2014 34.04 34.29 33.25 34.24 7,646,551 +0.25(+0.73%)
Dec 02, 2014 33.70 34.12 33.27 33.99 9,255,845 -0.09(-0.27%)
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.