Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.86 32.25 31.73 32.10 5,841,988 +0.24(+0.74%)
Apr 29, 2015 31.94 32.03 31.69 31.86 3,912,058 -0.08(-0.25%)
Apr 28, 2015 31.70 32.04 31.49 31.95 3,974,318 +0.33(+1.05%)
Apr 27, 2015 31.54 31.77 31.51 31.61 3,540,014 +0.20(+0.65%)
Apr 24, 2015 31.15 31.57 31.09 31.41 3,911,687 +0.29(+0.94%)
Apr 23, 2015 30.95 31.32 30.78 31.12 3,263,352 +0.09(+0.29%)
Apr 22, 2015 31.21 31.21 30.50 31.03 4,799,122 +0.06(+0.18%)
Apr 21, 2015 31.05 31.19 30.26 30.97 8,295,962 -0.31(-0.99%)
Apr 20, 2015 31.79 31.90 31.27 31.28 4,120,808 -0.44(-1.38%)
Apr 17, 2015 31.72 31.92 31.52 31.72 2,687,383 -0.24(-0.76%)
Apr 16, 2015 32.16 32.38 31.92 31.96 3,051,247 -0.21(-0.66%)
Apr 15, 2015 32.46 32.51 32.14 32.17 3,142,106 -0.25(-0.78%)
Apr 14, 2015 31.73 32.47 31.64 32.42 3,256,352 +0.55(+1.73%)
Apr 13, 2015 31.92 32.33 31.86 31.87 2,939,675 -0.13(-0.41%)
Apr 10, 2015 31.42 32.08 31.38 32.00 3,559,106 +0.58(+1.84%)
Apr 09, 2015 31.50 31.51 31.17 31.43 6,601,516 +0.02(+0.05%)
Apr 08, 2015 31.69 31.80 31.29 31.41 3,795,864 -0.33(-1.05%)
Apr 07, 2015 31.72 31.94 31.61 31.74 3,628,021 +0.12(+0.39%)
Apr 06, 2015 31.28 31.73 31.16 31.62 2,867,907 +0.23(+0.72%)
Apr 02, 2015 31.12 31.39 31.39 31.39 4,310,603 +0.19(+0.60%)
Apr 01, 2015 31.00 31.30 30.67 31.21 5,882,058 +0.08(+0.26%)
Mar 31, 2015 31.21 31.42 30.96 31.12 5,684,166 -0.16(-0.52%)
Mar 30, 2015 31.08 31.38 30.83 31.29 4,914,333 +0.28(+0.89%)
Mar 27, 2015 31.00 31.16 30.88 31.01 3,471,428 +0.00(+0.00%)
Mar 26, 2015 30.93 31.14 30.63 31.01 4,608,106 -0.11(-0.37%)
Mar 25, 2015 31.70 31.80 31.12 31.12 5,130,434 -0.33(-1.03%)
Mar 24, 2015 32.31 32.34 31.16 31.45 12,386,705 -0.89(-2.76%)
Mar 23, 2015 32.52 33.11 32.25 32.34 6,946,473 -0.34(-1.04%)
Mar 20, 2015 32.59 32.99 32.42 32.68 5,861,364 +0.32(+0.98%)
Mar 19, 2015 32.11 32.64 32.08 32.37 4,803,422 +0.19(+0.58%)
Mar 18, 2015 31.44 32.29 31.15 32.18 6,508,663 +0.72(+2.30%)
Mar 17, 2015 30.96 31.54 30.95 31.46 5,142,816 +0.50(+1.63%)
Mar 16, 2015 30.54 31.03 30.45 30.95 6,374,968 +0.54(+1.79%)
Mar 13, 2015 30.41 30.48 30.15 30.41 5,020,878 -0.11(-0.37%)
Mar 12, 2015 30.72 31.08 30.37 30.52 8,059,605 +0.01(+0.03%)
Mar 11, 2015 32.33 32.33 30.35 30.51 19,889,666 -1.81(-5.61%)
Mar 10, 2015 32.52 32.57 32.14 32.33 5,135,537 -0.54(-1.63%)
Mar 09, 2015 33.20 33.21 32.79 32.86 3,347,398 -0.18(-0.54%)
Mar 06, 2015 32.77 33.38 32.73 33.04 5,256,949 +0.08(+0.25%)
Mar 05, 2015 33.52 33.68 32.83 32.96 4,867,442 -0.68(-2.03%)
Mar 04, 2015 34.42 34.45 33.50 33.64 5,521,389 -0.80(-2.34%)
Mar 03, 2015 34.26 34.46 33.92 34.45 4,190,280 +0.18(+0.52%)
Mar 02, 2015 33.57 34.33 33.45 34.27 4,406,778 +0.70(+2.08%)
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%)
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.