Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.21 31.43 30.97 31.13 5,682,456 -0.16(-0.52%)
Mar 30, 2015 31.09 31.39 30.84 31.30 4,912,855 +0.28(+0.89%)
Mar 27, 2015 31.01 31.17 30.89 31.02 3,470,384 +0.00(+0.00%)
Mar 26, 2015 30.94 31.15 30.64 31.02 4,606,719 -0.11(-0.37%)
Mar 25, 2015 31.71 31.81 31.13 31.13 5,128,891 -0.33(-1.03%)
Mar 24, 2015 32.32 32.35 31.17 31.46 12,382,979 -0.89(-2.76%)
Mar 23, 2015 32.53 33.12 32.26 32.35 6,944,383 -0.34(-1.04%)
Mar 20, 2015 32.60 33.00 32.43 32.69 5,859,601 +0.32(+0.98%)
Mar 19, 2015 32.12 32.65 32.08 32.38 4,801,976 +0.19(+0.58%)
Mar 18, 2015 31.45 32.30 31.16 32.19 6,506,705 +0.72(+2.30%)
Mar 17, 2015 30.97 31.55 30.96 31.47 5,141,269 +0.50(+1.63%)
Mar 16, 2015 30.55 31.04 30.46 30.96 6,373,050 +0.54(+1.79%)
Mar 13, 2015 30.42 30.49 30.16 30.42 5,019,367 -0.11(-0.37%)
Mar 12, 2015 30.73 31.09 30.38 30.53 8,057,181 +0.01(+0.03%)
Mar 11, 2015 32.34 32.34 30.36 30.52 19,883,684 -1.81(-5.61%)
Mar 10, 2015 32.53 32.58 32.15 32.34 5,133,992 -0.54(-1.63%)
Mar 09, 2015 33.21 33.22 32.80 32.87 3,346,390 -0.18(-0.54%)
Mar 06, 2015 32.78 33.39 32.74 33.05 5,255,368 +0.08(+0.25%)
Mar 05, 2015 33.53 33.69 32.84 32.97 4,865,978 -0.68(-2.03%)
Mar 04, 2015 34.43 34.46 33.51 33.65 5,519,728 -0.80(-2.34%)
Mar 03, 2015 34.27 34.47 33.93 34.46 4,189,019 +0.18(+0.52%)
Mar 02, 2015 33.58 34.34 33.46 34.28 4,405,453 +0.70(+2.08%)
Feb 27, 2015 33.32 33.94 33.23 33.58 3,602,711 +0.36(+1.08%)
Feb 26, 2015 33.60 33.73 33.08 33.22 3,066,314 -0.35(-1.04%)
Feb 25, 2015 33.65 33.69 33.39 33.57 2,437,428 -0.08(-0.24%)
Feb 24, 2015 33.61 33.69 33.25 33.65 3,222,926 +0.02(+0.07%)
Feb 23, 2015 33.80 33.91 33.51 33.63 3,280,827 -0.16(-0.48%)
Feb 20, 2015 33.44 33.82 33.09 33.79 4,986,876 +0.27(+0.80%)
Feb 19, 2015 33.47 33.69 33.17 33.52 4,416,899 +0.18(+0.54%)
Feb 18, 2015 33.09 33.35 32.72 33.35 3,398,305 +0.40(+1.21%)
Feb 17, 2015 32.98 33.25 32.64 32.95 3,251,858 -0.06(-0.17%)
Feb 13, 2015 33.04 33.01 33.01 33.01 4,340,186 -0.07(-0.22%)
Feb 12, 2015 32.60 33.10 32.48 33.08 4,205,828 +0.45(+1.39%)
Feb 11, 2015 33.01 33.15 32.48 32.62 3,612,514 -0.39(-1.18%)
Feb 10, 2015 32.44 33.08 32.32 33.01 4,320,567 +0.76(+2.36%)
Feb 09, 2015 32.06 32.36 31.98 32.25 3,596,135 +0.01(+0.03%)
Feb 06, 2015 32.52 32.66 32.11 32.24 3,800,256 -0.21(-0.65%)
Feb 05, 2015 31.88 32.47 31.88 32.45 4,082,357 +0.62(+1.96%)
Feb 04, 2015 31.52 32.13 31.51 31.83 5,832,884 +0.31(+0.98%)
Feb 03, 2015 32.22 32.28 31.44 31.52 8,739,908 -0.57(-1.77%)
Feb 02, 2015 31.66 32.11 31.23 32.09 7,220,631 +0.43(+1.36%)
Jan 30, 2015 33.65 34.06 31.54 31.66 12,618,686 -0.95(-2.91%)
Jan 29, 2015 32.58 32.66 32.02 32.61 7,235,952 +0.02(+0.07%)
Jan 28, 2015 33.41 33.41 32.54 32.58 5,250,668 -0.71(-2.14%)
Jan 27, 2015 33.30 33.41 32.85 33.30 4,668,923 -0.20(-0.61%)
Jan 26, 2015 33.47 33.69 33.09 33.50 4,457,333 +0.03(+0.10%)
Jan 23, 2015 33.25 33.67 33.17 33.47 4,454,448 +0.14(+0.41%)
Jan 22, 2015 33.22 33.41 32.83 33.33 5,362,733 +0.32(+0.96%)
Jan 21, 2015 32.51 33.07 32.41 33.01 4,670,448 +0.32(+0.99%)
Jan 20, 2015 32.90 33.05 32.47 32.69 5,866,502 -0.04(-0.12%)
Jan 16, 2015 32.52 32.76 32.02 32.73 4,697,657 +0.22(+0.67%)
Jan 15, 2015 32.32 32.79 32.06 32.51 8,383,927 +0.19(+0.60%)
Jan 14, 2015 31.24 32.37 31.20 32.32 8,594,607 +0.81(+2.57%)
Jan 13, 2015 31.72 31.81 31.13 31.50 7,971,195 -0.20(-0.64%)
Jan 12, 2015 32.72 32.75 31.63 31.71 5,019,813 -1.01(-3.10%)
Jan 09, 2015 33.42 33.47 32.52 32.72 4,232,106 -0.69(-2.06%)
Jan 08, 2015 32.45 33.42 32.39 33.41 6,946,117 +1.18(+3.67%)
Jan 07, 2015 32.11 32.70 32.01 32.23 4,439,433 +0.39(+1.22%)
Jan 06, 2015 31.59 32.19 31.54 31.84 5,628,923 +0.19(+0.59%)
Jan 05, 2015 32.23 32.61 31.62 31.65 4,698,102 -0.75(-2.30%)
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.