Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.