Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.79 30.02 29.72 29.80 3,348,407 -0.15(-0.49%)
Mar 30, 2015 29.49 30.02 29.37 29.94 2,160,593 +0.60(+2.06%)
Mar 27, 2015 29.26 29.38 29.03 29.34 2,708,458 -0.07(-0.24%)
Mar 26, 2015 29.54 29.81 29.34 29.41 3,505,651 -0.15(-0.49%)
Mar 25, 2015 30.23 30.28 29.55 29.56 2,577,724 -0.70(-2.31%)
Mar 24, 2015 30.22 30.37 30.09 30.26 3,413,636 +0.17(+0.56%)
Mar 23, 2015 30.19 30.33 30.00 30.09 3,532,542 +0.07(+0.22%)
Mar 20, 2015 29.77 30.13 29.53 30.02 5,993,361 +0.48(+1.63%)
Mar 19, 2015 29.96 30.08 29.50 29.54 2,775,878 -0.54(-1.80%)
Mar 18, 2015 29.38 30.18 29.21 30.08 4,525,075 +0.55(+1.86%)
Mar 17, 2015 29.46 29.63 29.33 29.53 2,236,078 +0.02(+0.07%)
Mar 16, 2015 29.32 29.59 29.32 29.51 2,517,727 +0.38(+1.29%)
Mar 13, 2015 29.28 29.46 28.82 29.13 2,758,717 -0.30(-1.01%)
Mar 12, 2015 28.99 29.46 28.95 29.43 2,307,164 +0.65(+2.25%)
Mar 11, 2015 28.50 28.83 28.45 28.78 3,957,939 +0.23(+0.81%)
Mar 10, 2015 29.01 29.13 28.55 28.55 3,393,163 -0.83(-2.82%)
Mar 09, 2015 29.10 29.43 29.09 29.38 3,928,104 +0.28(+0.97%)
Mar 06, 2015 29.34 29.51 29.03 29.10 3,986,252 -0.38(-1.27%)
Mar 05, 2015 29.36 29.65 29.32 29.47 3,431,249 -0.12(-0.41%)
Mar 04, 2015 30.20 30.46 29.54 29.59 4,847,032 -0.87(-2.84%)
Mar 03, 2015 30.47 30.67 30.36 30.46 2,358,406 -0.17(-0.57%)
Mar 02, 2015 30.33 30.78 30.26 30.63 4,493,719 +0.41(+1.34%)
Feb 27, 2015 30.51 30.58 30.17 30.23 3,164,893 -0.28(-0.93%)
Feb 26, 2015 30.54 30.71 30.37 30.51 3,181,225 +0.02(+0.07%)
Feb 25, 2015 30.22 30.52 30.15 30.49 3,673,991 +0.38(+1.28%)
Feb 24, 2015 30.09 30.29 30.02 30.10 2,667,590 -0.06(-0.19%)
Feb 23, 2015 30.44 30.52 30.03 30.16 3,432,558 -0.32(-1.05%)
Feb 20, 2015 30.42 30.49 29.98 30.48 3,613,943 +0.04(+0.15%)
Feb 19, 2015 30.36 30.67 30.20 30.44 2,842,904 +0.00(+0.00%)
Feb 18, 2015 30.30 30.55 30.30 30.44 2,125,754 +0.02(+0.05%)
Feb 17, 2015 30.36 30.52 30.19 30.42 2,363,930 +0.11(+0.37%)
Feb 13, 2015 29.94 30.31 30.31 30.31 3,193,229 +0.46(+1.56%)
Feb 12, 2015 29.78 29.87 29.55 29.85 2,614,759 +0.19(+0.64%)
Feb 11, 2015 29.63 29.83 29.36 29.66 4,380,833 -0.05(-0.16%)
Feb 10, 2015 29.67 29.97 29.53 29.70 4,120,561 +0.00(+0.00%)
Feb 09, 2015 29.36 29.79 29.36 29.70 3,501,963 +0.19(+0.65%)
Feb 06, 2015 29.40 29.76 29.36 29.51 3,926,275 +0.24(+0.80%)
Feb 05, 2015 29.61 29.79 29.09 29.28 4,883,365 -0.10(-0.34%)
Feb 04, 2015 29.34 29.52 29.20 29.37 4,181,955 -0.14(-0.46%)
Feb 03, 2015 29.25 29.66 29.11 29.51 5,925,252 +0.63(+2.18%)
Feb 02, 2015 28.41 28.91 27.90 28.88 7,303,503 +0.61(+2.16%)
Jan 30, 2015 29.25 29.28 28.21 28.27 10,205,014 -1.85(-6.15%)
Jan 29, 2015 29.95 30.25 29.82 30.12 6,443,259 +0.29(+0.97%)
Jan 28, 2015 30.36 30.55 29.75 29.83 4,466,136 -0.32(-1.07%)
Jan 27, 2015 30.18 30.33 30.01 30.16 2,758,627 -0.51(-1.67%)
Jan 26, 2015 30.24 30.68 30.23 30.67 3,279,996 +0.31(+1.02%)
Jan 23, 2015 30.44 30.59 30.25 30.36 4,032,426 -0.06(-0.19%)
Jan 22, 2015 30.47 30.77 30.06 30.41 5,425,567 -0.20(-0.66%)
Jan 21, 2015 30.14 30.70 30.07 30.62 3,462,158 +0.29(+0.96%)
Jan 20, 2015 30.46 30.52 30.08 30.32 2,796,563 -0.01(-0.03%)
Jan 16, 2015 29.75 30.37 29.67 30.33 4,087,252 +0.54(+1.80%)
Jan 15, 2015 30.56 30.77 29.78 29.80 4,214,305 -0.65(-2.15%)
Jan 14, 2015 30.40 30.68 30.06 30.45 4,425,508 -0.29(-0.93%)
Jan 13, 2015 31.24 31.63 30.36 30.74 4,613,771 -0.22(-0.71%)
Jan 12, 2015 31.22 31.34 30.57 30.96 6,210,100 +0.28(+0.92%)
Jan 09, 2015 31.86 31.97 30.57 30.68 6,271,203 -1.17(-3.66%)
Jan 08, 2015 31.72 31.86 31.46 31.84 4,375,953 +0.41(+1.32%)
Jan 07, 2015 31.25 31.43 30.93 31.43 3,792,603 +0.41(+1.33%)
Jan 06, 2015 31.09 31.34 30.49 31.02 8,923,156 +0.04(+0.14%)
Jan 05, 2015 31.83 32.05 30.92 30.97 5,804,231 -1.08(-3.36%)
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.