Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.50 33.57 33.12 33.19 2,882,721 -0.31(-0.93%)
Feb 26, 2015 33.53 33.72 33.35 33.50 2,897,598 +0.02(+0.07%)
Feb 25, 2015 33.18 33.51 33.10 33.47 3,346,430 +0.42(+1.28%)
Feb 24, 2015 33.04 33.26 32.96 33.05 2,429,757 -0.06(-0.19%)
Feb 23, 2015 33.42 33.51 32.97 33.11 3,126,523 -0.35(-1.05%)
Feb 20, 2015 33.39 33.47 32.92 33.47 3,291,736 +0.05(+0.15%)
Feb 19, 2015 33.33 33.67 33.16 33.42 2,589,440 +0.00(+0.00%)
Feb 18, 2015 33.26 33.54 33.26 33.42 1,936,229 +0.02(+0.05%)
Feb 17, 2015 33.33 33.50 33.14 33.40 2,153,170 +0.12(+0.37%)
Feb 13, 2015 32.88 33.28 33.28 33.28 2,908,531 +0.51(+1.56%)
Feb 12, 2015 32.69 32.79 32.44 32.77 2,381,636 +0.21(+0.64%)
Feb 11, 2015 32.53 32.75 32.24 32.56 3,990,252 -0.09(-0.28%)
Feb 10, 2015 32.61 32.94 32.46 32.65 3,748,819 +0.00(+0.00%)
Feb 09, 2015 32.28 32.74 32.27 32.65 3,186,028 +0.21(+0.65%)
Feb 06, 2015 32.32 32.71 32.28 32.44 3,572,061 +0.26(+0.80%)
Feb 05, 2015 32.55 32.74 31.97 32.18 4,442,806 -0.11(-0.34%)
Feb 04, 2015 32.25 32.44 32.10 32.29 3,804,674 -0.15(-0.46%)
Feb 03, 2015 32.15 32.60 31.99 32.44 5,390,697 +0.69(+2.18%)
Feb 02, 2015 31.23 31.78 30.67 31.74 6,644,608 +0.67(+2.16%)
Jan 30, 2015 32.15 32.18 31.01 31.07 9,284,355 -2.04(-6.15%)
Jan 29, 2015 32.92 33.25 32.78 33.11 5,861,972 +0.32(+0.97%)
Jan 28, 2015 33.37 33.58 32.70 32.79 4,063,217 -0.35(-1.07%)
Jan 27, 2015 33.18 33.34 32.98 33.15 2,509,754 -0.56(-1.67%)
Jan 26, 2015 33.24 33.72 33.23 33.71 2,984,087 +0.34(+1.02%)
Jan 23, 2015 33.46 33.63 33.25 33.37 3,668,636 -0.06(-0.19%)
Jan 22, 2015 33.50 33.82 33.04 33.43 4,936,092 -0.22(-0.66%)
Jan 21, 2015 33.12 33.74 33.05 33.65 3,149,814 +0.32(+0.96%)
Jan 20, 2015 33.48 33.55 33.07 33.33 2,544,267 -0.01(-0.03%)
Jan 16, 2015 32.70 33.38 32.61 33.34 3,718,515 +0.59(+1.80%)
Jan 15, 2015 33.60 33.82 32.73 32.75 3,834,106 -0.72(-2.15%)
Jan 14, 2015 33.41 33.72 33.04 33.47 4,026,254 -0.32(-0.93%)
Jan 13, 2015 34.33 34.76 33.37 33.79 4,197,534 -0.24(-0.71%)
Jan 12, 2015 34.32 34.44 33.61 34.03 5,649,848 +0.31(+0.92%)
Jan 09, 2015 35.02 35.14 33.60 33.72 5,705,438 -1.28(-3.66%)
Jan 08, 2015 34.87 35.02 34.58 35.00 3,981,171 +0.45(+1.32%)
Jan 07, 2015 34.35 34.55 33.99 34.55 3,450,448 +0.45(+1.33%)
Jan 06, 2015 34.17 34.44 33.51 34.09 8,118,141 +0.05(+0.14%)
Jan 05, 2015 34.99 35.23 33.99 34.04 5,280,595 -1.18(-3.36%)
Jan 02, 2015 35.26 35.60 34.86 35.23 2,921,510 +0.07(+0.21%)
Dec 31, 2014 35.83 35.16 35.16 35.16 2,169,162 -0.41(-1.15%)
Dec 30, 2014 35.82 35.91 35.54 35.56 2,144,080 -0.41(-1.15%)
Dec 29, 2014 35.66 36.13 35.56 35.98 1,946,048 +0.24(+0.68%)
Dec 26, 2014 35.94 36.07 35.72 35.74 1,818,096 -0.15(-0.42%)
Dec 24, 2014 36.03 35.89 35.89 35.89 966,092 -0.02(-0.04%)
Dec 23, 2014 35.93 36.32 35.83 35.90 2,532,484 +0.13(+0.38%)
Dec 22, 2014 35.81 35.95 35.67 35.77 2,926,081 -0.03(-0.07%)
Dec 19, 2014 35.92 36.18 35.77 35.79 8,153,705 -0.16(-0.43%)
Dec 18, 2014 35.64 35.95 35.36 35.95 5,028,488 +0.80(+2.26%)
Dec 17, 2014 34.39 35.22 34.23 35.15 7,541,316 +0.49(+1.41%)
Dec 16, 2014 34.53 35.26 34.26 34.66 5,431,592 +0.11(+0.31%)
Dec 15, 2014 35.01 35.10 34.16 34.55 3,747,913 -0.10(-0.28%)
Dec 12, 2014 35.13 35.31 34.65 34.65 4,821,560 -0.90(-2.52%)
Dec 11, 2014 35.20 35.72 34.99 35.55 4,023,771 +0.58(+1.67%)
Dec 10, 2014 36.09 36.09 34.93 34.96 3,583,685 -1.13(-3.13%)
Dec 09, 2014 35.32 36.22 35.23 36.09 3,356,784 +0.46(+1.30%)
Dec 08, 2014 35.83 36.18 35.47 35.63 2,368,426 -0.33(-0.90%)
Dec 05, 2014 35.85 36.19 35.79 35.96 2,746,379 +0.01(+0.03%)
Dec 04, 2014 36.42 36.42 35.86 35.95 3,126,663 -0.27(-0.75%)
Dec 03, 2014 35.25 36.25 34.98 36.22 5,826,138 +1.29(+3.69%)
Dec 02, 2014 34.65 34.95 34.58 34.93 3,132,153 +0.38(+1.11%)
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.