Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.68 36.22 33.87 35.41 82,446 -0.40(-1.13%)
Mar 30, 2015 35.06 35.90 34.94 35.82 48,483 +0.81(+2.31%)
Mar 27, 2015 35.24 35.70 34.48 35.01 63,268 -0.36(-1.01%)
Mar 26, 2015 35.44 36.03 35.13 35.37 57,771 -0.06(-0.18%)
Mar 25, 2015 35.29 36.44 35.29 35.43 81,922 -0.05(-0.13%)
Mar 24, 2015 35.03 35.72 34.64 35.48 44,900 +0.29(+0.84%)
Mar 23, 2015 34.30 35.71 34.09 35.18 106,504 +0.83(+2.40%)
Mar 20, 2015 33.45 34.53 32.95 34.36 116,575 +1.09(+3.27%)
Mar 19, 2015 33.96 34.00 32.97 33.27 44,066 -1.09(-3.17%)
Mar 18, 2015 33.36 34.60 33.29 34.36 66,251 +0.99(+2.97%)
Mar 17, 2015 33.53 33.80 33.05 33.37 73,547 -0.25(-0.76%)
Mar 16, 2015 34.41 34.41 33.26 33.62 54,929 -0.64(-1.85%)
Mar 13, 2015 34.25 34.41 33.16 34.26 71,253 +0.10(+0.28%)
Mar 12, 2015 33.71 34.26 33.42 34.16 61,855 +0.85(+2.55%)
Mar 11, 2015 32.21 33.66 32.21 33.31 57,252 +1.38(+4.33%)
Mar 10, 2015 32.38 32.51 31.75 31.93 44,222 -0.71(-2.16%)
Mar 09, 2015 31.90 33.08 31.86 32.64 68,530 +1.23(+3.92%)
Mar 06, 2015 31.92 32.60 31.26 31.41 43,856 -0.80(-2.49%)
Mar 05, 2015 32.63 32.63 31.74 32.21 45,894 -0.06(-0.17%)
Mar 04, 2015 32.18 32.39 31.58 32.26 51,601 -0.09(-0.27%)
Mar 03, 2015 32.20 32.60 31.83 32.35 74,406 +0.11(+0.34%)
Mar 02, 2015 32.15 32.49 31.56 32.24 101,022 +0.18(+0.57%)
Feb 27, 2015 32.60 32.85 31.87 32.06 58,076 -0.65(-1.99%)
Feb 26, 2015 32.83 33.81 32.36 32.71 53,725 +0.02(+0.05%)
Feb 25, 2015 32.88 33.30 32.33 32.69 41,918 -0.37(-1.12%)
Feb 24, 2015 32.86 33.89 32.60 33.06 49,134 +0.37(+1.14%)
Feb 23, 2015 32.57 32.94 32.11 32.69 31,529 -0.11(-0.34%)
Feb 20, 2015 32.90 32.97 32.11 32.80 56,265 -0.08(-0.24%)
Feb 19, 2015 33.05 33.24 32.79 32.88 23,203 -0.44(-1.33%)
Feb 18, 2015 33.24 33.34 32.94 33.32 28,750 -0.13(-0.38%)
Feb 17, 2015 33.33 33.56 33.01 33.45 34,116 +0.30(+0.90%)
Feb 13, 2015 31.79 33.15 33.15 33.15 80,795 +1.40(+4.40%)
Feb 12, 2015 31.56 32.02 31.46 31.75 50,780 +0.63(+2.03%)
Feb 11, 2015 31.56 31.66 31.10 31.12 56,414 -0.43(-1.35%)
Feb 10, 2015 32.45 32.45 31.16 31.55 51,375 -0.71(-2.20%)
Feb 09, 2015 32.57 33.15 32.00 32.26 59,940 -0.28(-0.85%)
Feb 06, 2015 32.42 32.92 31.44 32.53 119,828 +0.80(+2.51%)
Feb 05, 2015 31.15 31.89 29.81 31.74 120,982 +0.63(+2.03%)
Feb 04, 2015 32.02 32.02 30.69 31.10 103,829 -0.67(-2.11%)
Feb 03, 2015 31.27 32.08 30.73 31.78 74,135 +0.84(+2.73%)
Feb 02, 2015 31.01 31.14 30.38 30.93 105,171 +0.19(+0.62%)
Jan 30, 2015 31.18 31.18 30.62 30.74 52,609 -0.75(-2.38%)
Jan 29, 2015 30.58 31.55 30.35 31.49 44,799 +0.90(+2.94%)
Jan 28, 2015 31.49 31.49 30.48 30.59 73,241 -0.63(-2.02%)
Jan 27, 2015 31.06 31.66 30.86 31.22 24,156 -0.09(-0.28%)
Jan 26, 2015 30.78 31.53 30.42 31.31 34,979 +0.65(+2.11%)
Jan 23, 2015 30.56 31.33 30.15 30.66 57,208 +0.12(+0.39%)
Jan 22, 2015 30.91 31.29 29.90 30.54 189,225 -0.29(-0.95%)
Jan 21, 2015 31.36 31.39 30.43 30.84 59,651 -0.77(-2.42%)
Jan 20, 2015 32.56 32.56 31.47 31.60 54,348 -0.31(-0.96%)
Jan 16, 2015 31.44 31.98 30.43 31.91 65,140 +0.32(+1.02%)
Jan 15, 2015 33.22 33.25 31.31 31.59 89,132 -1.51(-4.56%)
Jan 14, 2015 33.31 33.60 32.57 33.09 37,565 -0.76(-2.24%)
Jan 13, 2015 34.14 34.60 33.20 33.85 67,370 -0.05(-0.14%)
Jan 12, 2015 34.77 34.77 32.98 33.90 70,512 -1.00(-2.87%)
Jan 09, 2015 35.72 35.72 34.86 34.90 33,923 -0.94(-2.62%)
Jan 08, 2015 35.72 35.93 35.23 35.84 83,322 +0.06(+0.18%)
Jan 07, 2015 36.21 36.21 35.24 35.78 68,994 -0.13(-0.35%)
Jan 06, 2015 36.56 36.80 35.23 35.91 57,253 -0.42(-1.15%)
Jan 05, 2015 37.63 37.78 36.19 36.32 89,633 -1.45(-3.85%)
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.