Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.31 33.93 33.22 33.57 3,603,795 +0.36(+1.08%)
Feb 26, 2015 33.59 33.72 33.07 33.21 3,067,237 -0.35(-1.04%)
Feb 25, 2015 33.64 33.68 33.38 33.56 2,438,162 -0.08(-0.24%)
Feb 24, 2015 33.59 33.68 33.24 33.64 3,223,895 +0.02(+0.07%)
Feb 23, 2015 33.79 33.90 33.50 33.62 3,281,814 -0.16(-0.48%)
Feb 20, 2015 33.43 33.81 33.08 33.78 4,988,376 +0.27(+0.80%)
Feb 19, 2015 33.46 33.68 33.16 33.51 4,418,227 +0.18(+0.54%)
Feb 18, 2015 33.08 33.34 32.71 33.34 3,399,327 +0.40(+1.21%)
Feb 17, 2015 32.97 33.24 32.63 32.94 3,252,836 -0.06(-0.17%)
Feb 13, 2015 33.03 32.99 32.99 32.99 4,341,491 -0.07(-0.22%)
Feb 12, 2015 32.59 33.09 32.47 33.07 4,207,093 +0.45(+1.39%)
Feb 11, 2015 33.00 33.14 32.47 32.61 3,613,601 -0.39(-1.18%)
Feb 10, 2015 32.43 33.07 32.31 33.00 4,321,866 +0.76(+2.36%)
Feb 09, 2015 32.05 32.35 31.97 32.24 3,597,217 +0.01(+0.03%)
Feb 06, 2015 32.51 32.65 32.10 32.23 3,801,399 -0.21(-0.65%)
Feb 05, 2015 31.87 32.46 31.87 32.44 4,083,585 +0.62(+1.96%)
Feb 04, 2015 31.51 32.12 31.50 31.82 5,834,639 +0.31(+0.98%)
Feb 03, 2015 32.21 32.27 31.43 31.51 8,742,537 -0.57(-1.77%)
Feb 02, 2015 31.65 32.10 31.22 32.08 7,222,803 +0.43(+1.36%)
Jan 30, 2015 33.64 34.05 31.53 31.65 12,622,481 -0.95(-2.91%)
Jan 29, 2015 32.57 32.65 32.01 32.60 7,238,128 +0.02(+0.07%)
Jan 28, 2015 33.40 33.40 32.53 32.57 5,252,248 -0.71(-2.14%)
Jan 27, 2015 33.30 33.40 32.84 33.29 4,670,328 -0.20(-0.61%)
Jan 26, 2015 33.46 33.68 33.08 33.49 4,458,673 +0.03(+0.10%)
Jan 23, 2015 33.24 33.66 33.16 33.46 4,455,788 +0.14(+0.41%)
Jan 22, 2015 33.21 33.40 32.82 33.32 5,364,346 +0.32(+0.96%)
Jan 21, 2015 32.50 33.06 32.40 33.00 4,671,852 +0.32(+0.99%)
Jan 20, 2015 32.89 33.04 32.46 32.68 5,868,267 -0.04(-0.12%)
Jan 16, 2015 32.51 32.75 32.01 32.72 4,699,070 +0.22(+0.67%)
Jan 15, 2015 32.31 32.78 32.05 32.50 8,386,449 +0.19(+0.60%)
Jan 14, 2015 31.23 32.36 31.20 32.31 8,597,192 +0.81(+2.57%)
Jan 13, 2015 31.71 31.80 31.12 31.50 7,973,593 -0.20(-0.64%)
Jan 12, 2015 32.71 32.74 31.62 31.70 5,021,323 -1.01(-3.10%)
Jan 09, 2015 33.41 33.46 32.51 32.71 4,233,379 -0.69(-2.06%)
Jan 08, 2015 32.44 33.41 32.38 33.40 6,948,206 +1.18(+3.67%)
Jan 07, 2015 32.10 32.70 32.00 32.22 4,440,769 +0.39(+1.22%)
Jan 06, 2015 31.58 32.18 31.53 31.83 5,630,616 +0.19(+0.59%)
Jan 05, 2015 32.22 32.60 31.61 31.64 4,699,515 -0.75(-2.30%)
Jan 02, 2015 32.50 32.85 32.10 32.39 3,978,520 -0.11(-0.35%)
Dec 31, 2014 32.80 32.50 32.50 32.50 2,950,699 -0.28(-0.84%)
Dec 30, 2014 32.63 33.10 32.22 32.78 3,224,556 +0.16(+0.50%)
Dec 29, 2014 32.51 32.70 31.92 32.61 4,562,711 +0.04(+0.12%)
Dec 26, 2014 32.74 32.87 32.54 32.57 1,925,931 -0.12(-0.37%)
Dec 24, 2014 33.46 32.70 32.70 32.70 1,861,626 -0.73(-2.18%)
Dec 23, 2014 33.38 33.85 33.31 33.42 5,132,057 +0.19(+0.59%)
Dec 22, 2014 32.69 33.24 32.57 33.23 5,020,483 +0.62(+1.91%)
Dec 19, 2014 32.16 32.82 32.00 32.61 7,952,957 +0.41(+1.26%)
Dec 18, 2014 32.34 32.39 31.01 32.20 11,387,116 +0.21(+0.66%)
Dec 17, 2014 32.16 32.35 31.67 31.99 7,397,995 -0.11(-0.33%)
Dec 16, 2014 33.22 33.36 32.07 32.10 7,744,990 -1.32(-3.95%)
Dec 15, 2014 33.22 33.66 32.91 33.42 7,390,717 +0.34(+1.03%)
Dec 12, 2014 33.49 33.94 33.07 33.08 6,855,683 -0.75(-2.23%)
Dec 11, 2014 33.13 34.28 33.06 33.83 7,000,555 +0.91(+2.76%)
Dec 10, 2014 33.42 33.49 32.74 32.92 8,353,177 -0.48(-1.43%)
Dec 09, 2014 33.28 33.72 33.15 33.40 7,169,627 -0.09(-0.27%)
Dec 08, 2014 33.60 33.96 33.25 33.49 5,029,618 -0.28(-0.82%)
Dec 05, 2014 33.30 34.30 33.23 33.77 9,548,622 +0.77(+2.33%)
Dec 04, 2014 33.68 33.84 32.88 32.99 6,341,125 -0.65(-1.93%)
Dec 03, 2014 33.45 33.69 32.68 33.64 7,781,149 +0.24(+0.73%)
Dec 02, 2014 33.12 33.53 32.70 33.40 9,418,771 -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.