Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.87 32.26 31.74 32.11 5,840,230 +0.24(+0.74%)
Apr 29, 2015 31.95 32.04 31.70 31.87 3,910,881 -0.08(-0.25%)
Apr 28, 2015 31.71 32.05 31.50 31.95 3,973,122 +0.33(+1.05%)
Apr 27, 2015 31.55 31.78 31.52 31.62 3,538,949 +0.20(+0.65%)
Apr 24, 2015 31.16 31.58 31.10 31.42 3,910,510 +0.29(+0.94%)
Apr 23, 2015 30.96 31.33 30.79 31.13 3,262,371 +0.09(+0.29%)
Apr 22, 2015 31.21 31.21 30.51 31.04 4,797,678 +0.06(+0.18%)
Apr 21, 2015 31.06 31.20 30.27 30.98 8,293,467 -0.31(-0.99%)
Apr 20, 2015 31.80 31.91 31.28 31.29 4,119,568 -0.44(-1.38%)
Apr 17, 2015 31.73 31.93 31.53 31.73 2,686,575 -0.24(-0.76%)
Apr 16, 2015 32.17 32.39 31.93 31.97 3,050,329 -0.21(-0.66%)
Apr 15, 2015 32.47 32.52 32.15 32.18 3,141,160 -0.25(-0.78%)
Apr 14, 2015 31.74 32.48 31.65 32.43 3,255,372 +0.55(+1.73%)
Apr 13, 2015 31.93 32.34 31.87 31.88 2,938,790 -0.13(-0.41%)
Apr 10, 2015 31.43 32.08 31.39 32.01 3,558,035 +0.58(+1.84%)
Apr 09, 2015 31.51 31.52 31.18 31.43 6,599,530 +0.02(+0.05%)
Apr 08, 2015 31.70 31.81 31.30 31.42 3,794,722 -0.33(-1.05%)
Apr 07, 2015 31.73 31.95 31.62 31.75 3,626,930 +0.12(+0.39%)
Apr 06, 2015 31.29 31.74 31.17 31.63 2,867,044 +0.23(+0.72%)
Apr 02, 2015 31.13 31.40 31.40 31.40 4,309,306 +0.19(+0.60%)
Apr 01, 2015 31.01 31.31 30.68 31.21 5,880,288 +0.08(+0.26%)
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%)
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.