Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.01 35.45 34.86 35.27 438,663 +0.19(+0.54%)
Mar 30, 2015 34.21 35.18 34.18 35.08 337,889 +1.03(+3.02%)
Mar 27, 2015 34.09 34.18 33.78 34.05 410,806 +0.05(+0.15%)
Mar 26, 2015 33.83 34.26 33.68 34.00 325,352 +0.08(+0.24%)
Mar 25, 2015 34.29 34.44 33.87 33.92 464,207 -0.37(-1.08%)
Mar 24, 2015 34.42 34.50 34.04 34.29 295,640 -0.10(-0.29%)
Mar 23, 2015 34.05 34.51 34.01 34.39 284,389 -0.01(-0.03%)
Mar 20, 2015 34.07 34.50 33.68 34.40 765,874 +0.51(+1.50%)
Mar 19, 2015 33.35 34.08 33.27 33.89 476,107 +0.36(+1.07%)
Mar 18, 2015 32.62 33.56 32.41 33.53 392,779 +0.81(+2.48%)
Mar 17, 2015 32.75 32.90 32.59 32.72 318,205 -0.10(-0.30%)
Mar 16, 2015 32.72 32.93 32.50 32.82 392,035 +0.25(+0.77%)
Mar 13, 2015 32.59 32.99 32.14 32.57 446,482 -0.13(-0.40%)
Mar 12, 2015 32.50 32.78 32.31 32.70 355,592 +0.35(+1.08%)
Mar 11, 2015 31.80 32.36 31.62 32.35 385,516 +0.36(+1.13%)
Mar 10, 2015 32.38 32.61 31.95 31.99 239,606 -0.69(-2.11%)
Mar 09, 2015 33.00 33.21 32.50 32.68 296,210 -0.26(-0.79%)
Mar 06, 2015 33.20 33.58 32.89 32.94 741,817 -0.46(-1.38%)
Mar 05, 2015 33.47 33.50 33.11 33.40 274,499 +0.00(+0.00%)
Mar 04, 2015 33.49 33.62 33.40 33.40 276,473 -0.22(-0.65%)
Mar 03, 2015 33.37 33.66 33.37 33.62 522,372 +0.06(+0.18%)
Mar 02, 2015 33.34 33.95 33.20 33.56 509,101 +0.22(+0.66%)
Feb 27, 2015 33.37 33.79 33.32 33.34 540,654 -0.32(-0.95%)
Feb 26, 2015 34.35 34.48 33.27 33.66 746,561 -0.74(-2.15%)
Feb 25, 2015 33.31 35.08 32.90 34.40 2,057,992 -1.51(-4.20%)
Feb 24, 2015 35.44 36.44 35.20 35.91 796,859 +0.42(+1.18%)
Feb 23, 2015 35.69 35.74 35.39 35.49 338,072 -0.21(-0.59%)
Feb 20, 2015 35.61 35.91 35.37 35.70 618,076 +0.19(+0.54%)
Feb 19, 2015 35.15 35.73 34.97 35.51 340,122 +0.21(+0.59%)
Feb 18, 2015 35.25 35.54 35.05 35.30 439,438 -0.09(-0.25%)
Feb 17, 2015 35.37 35.78 35.15 35.39 294,482 -0.07(-0.20%)
Feb 13, 2015 35.07 35.46 35.46 35.46 337,200 +0.45(+1.29%)
Feb 12, 2015 34.80 35.13 34.53 35.01 316,479 +0.49(+1.42%)
Feb 11, 2015 34.19 34.59 34.01 34.52 258,266 +0.25(+0.73%)
Feb 10, 2015 34.02 34.40 33.26 34.27 247,620 +0.64(+1.90%)
Feb 09, 2015 33.81 33.94 33.46 33.63 320,877 -0.21(-0.62%)
Feb 06, 2015 34.49 34.88 33.76 33.84 341,356 -0.63(-1.83%)
Feb 05, 2015 34.12 34.59 33.96 34.47 349,649 +0.54(+1.59%)
Feb 04, 2015 34.36 34.69 33.92 33.93 355,420 -0.46(-1.34%)
Feb 03, 2015 33.60 34.41 33.60 34.39 313,379 +0.91(+2.72%)
Feb 02, 2015 33.34 33.52 32.61 33.48 302,089 +0.28(+0.84%)
Jan 30, 2015 32.99 33.45 32.90 33.20 455,547 -0.01(-0.03%)
Jan 29, 2015 33.27 33.36 32.86 33.21 580,360 -0.10(-0.30%)
Jan 28, 2015 34.49 34.54 33.15 33.31 879,933 -0.99(-2.89%)
Jan 27, 2015 34.28 34.61 34.01 34.30 308,060 -0.33(-0.95%)
Jan 26, 2015 34.40 34.65 34.13 34.63 437,681 +0.17(+0.49%)
Jan 23, 2015 34.66 34.91 34.43 34.46 188,951 -0.16(-0.46%)
Jan 22, 2015 34.62 34.90 34.11 34.62 617,093 +0.10(+0.29%)
Jan 21, 2015 34.60 34.84 34.18 34.52 366,436 -0.11(-0.32%)
Jan 20, 2015 34.89 34.98 34.40 34.63 547,754 -0.10(-0.29%)
Jan 16, 2015 33.76 34.75 33.75 34.73 946,765 +1.25(+3.73%)
Jan 15, 2015 34.20 34.21 33.24 33.48 598,826 -0.43(-1.27%)
Jan 14, 2015 32.29 33.94 32.23 33.91 1,160,118 +1.31(+4.02%)
Jan 13, 2015 33.13 33.50 32.22 32.60 398,991 -0.33(-1.00%)
Jan 12, 2015 33.00 33.15 32.76 32.93 585,643 +0.17(+0.52%)
Jan 09, 2015 32.76 32.90 32.52 32.76 404,343 +0.21(+0.65%)
Jan 08, 2015 31.86 32.60 31.68 32.55 892,524 +0.97(+3.07%)
Jan 07, 2015 30.96 31.64 30.57 31.58 418,442 +0.83(+2.70%)
Jan 06, 2015 30.81 31.06 30.39 30.75 413,904 -0.03(-0.10%)
Jan 05, 2015 31.15 31.26 30.49 30.78 293,184 -0.65(-2.07%)
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.