Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.73 32.87 32.54 32.71 2,309,601 -0.20(-0.62%)
Mar 30, 2015 32.63 33.24 32.62 32.91 1,853,383 +0.49(+1.52%)
Mar 27, 2015 32.58 32.65 32.18 32.42 1,339,806 -0.23(-0.71%)
Mar 26, 2015 32.47 32.76 32.15 32.65 1,630,758 +0.17(+0.54%)
Mar 25, 2015 33.20 33.29 32.45 32.48 1,625,581 -0.72(-2.18%)
Mar 24, 2015 33.48 33.52 33.20 33.20 1,301,179 -0.35(-1.04%)
Mar 23, 2015 33.75 33.94 33.46 33.55 1,489,229 -0.25(-0.73%)
Mar 20, 2015 33.27 33.84 33.20 33.80 2,539,467 +0.78(+2.37%)
Mar 19, 2015 33.43 33.56 32.76 33.01 2,443,549 -0.62(-1.85%)
Mar 18, 2015 33.75 34.18 33.30 33.64 2,979,038 -0.30(-0.90%)
Mar 17, 2015 33.29 33.95 33.17 33.94 3,174,138 +0.52(+1.56%)
Mar 16, 2015 33.67 33.67 33.14 33.42 1,839,861 +0.09(+0.26%)
Mar 13, 2015 33.90 33.90 33.08 33.33 2,026,695 -0.65(-1.90%)
Mar 12, 2015 33.47 34.12 33.47 33.98 2,939,871 +0.91(+2.74%)
Mar 11, 2015 32.98 33.12 32.88 33.07 1,166,546 +0.21(+0.64%)
Mar 10, 2015 33.42 33.43 32.86 32.86 1,463,461 -1.04(-3.07%)
Mar 09, 2015 33.89 34.05 33.74 33.90 1,576,846 -0.09(-0.25%)
Mar 06, 2015 33.27 34.59 33.19 33.99 3,270,180 +0.81(+2.44%)
Mar 05, 2015 32.94 33.22 32.70 33.18 1,491,513 +0.22(+0.66%)
Mar 04, 2015 32.78 33.06 32.98 32.96 2,911,071 -0.01(-0.04%)
Mar 03, 2015 33.06 33.39 32.92 32.98 1,729,826 -0.32(-0.95%)
Mar 02, 2015 33.12 33.35 32.87 33.29 1,441,073 +0.26(+0.79%)
Feb 27, 2015 33.08 33.25 32.93 33.03 1,482,095 -0.13(-0.39%)
Feb 26, 2015 33.19 33.32 32.93 33.16 1,088,739 -0.08(-0.24%)
Feb 25, 2015 33.22 33.38 33.06 33.24 1,259,914 +0.06(+0.17%)
Feb 24, 2015 32.96 33.27 32.84 33.19 1,708,426 +0.25(+0.74%)
Feb 23, 2015 32.90 33.01 32.74 32.94 1,912,698 -0.13(-0.39%)
Feb 20, 2015 32.62 33.09 32.26 33.07 2,141,835 +0.28(+0.86%)
Feb 19, 2015 32.59 32.88 32.09 32.79 2,676,820 -0.09(-0.29%)
Feb 18, 2015 33.50 33.60 32.78 32.88 2,911,798 -0.76(-2.27%)
Feb 17, 2015 33.37 33.65 33.13 33.65 2,883,394 +0.15(+0.45%)
Feb 13, 2015 33.62 33.50 33.50 33.50 2,357,528 -0.07(-0.22%)
Feb 12, 2015 32.85 33.63 32.80 33.57 2,439,293 +0.92(+2.81%)
Feb 11, 2015 32.66 32.75 32.32 32.65 1,958,526 -0.12(-0.35%)
Feb 10, 2015 32.86 32.92 32.34 32.77 1,695,387 +0.19(+0.58%)
Feb 09, 2015 32.94 33.00 32.45 32.58 3,029,673 -0.71(-2.15%)
Feb 06, 2015 32.49 33.59 32.49 33.29 3,640,019 +1.02(+3.15%)
Feb 05, 2015 31.74 32.34 31.71 32.28 3,156,996 +0.87(+2.76%)
Feb 04, 2015 31.56 31.77 31.35 31.41 2,666,395 -0.29(-0.91%)
Feb 03, 2015 31.11 31.79 31.07 31.70 3,945,835 +0.71(+2.28%)
Feb 02, 2015 30.25 31.10 30.05 30.99 3,401,778 +1.05(+3.49%)
Jan 30, 2015 29.98 30.48 29.77 29.95 3,726,558 -0.53(-1.75%)
Jan 29, 2015 29.81 30.52 29.64 30.48 3,401,911 +0.79(+2.67%)
Jan 28, 2015 30.56 30.71 29.67 29.69 3,758,871 -0.85(-2.79%)
Jan 27, 2015 30.13 30.66 29.86 30.54 3,466,581 -0.12(-0.38%)
Jan 26, 2015 30.17 30.70 30.04 30.65 2,092,373 +0.44(+1.46%)
Jan 23, 2015 30.60 30.81 30.07 30.21 2,857,510 -0.61(-1.97%)
Jan 22, 2015 29.74 30.91 29.72 30.82 4,105,439 +1.38(+4.68%)
Jan 21, 2015 29.14 29.84 29.01 29.44 2,954,412 +0.28(+0.97%)
Jan 20, 2015 29.96 29.96 28.93 29.16 3,936,898 -0.76(-2.56%)
Jan 16, 2015 30.11 32.33 29.19 29.92 7,400,661 +0.37(+1.25%)
Jan 15, 2015 29.92 30.21 29.54 29.56 5,483,407 -0.32(-1.09%)
Jan 14, 2015 29.58 29.98 29.10 29.88 4,631,202 -0.27(-0.91%)
Jan 13, 2015 30.78 31.12 29.90 30.16 3,975,274 -0.32(-1.07%)
Jan 12, 2015 30.74 30.79 29.93 30.48 3,758,681 -0.30(-0.96%)
Jan 09, 2015 32.15 32.27 30.63 30.78 4,744,178 -1.44(-4.46%)
Jan 08, 2015 31.92 32.32 31.80 32.21 2,392,837 +0.66(+2.10%)
Jan 07, 2015 31.61 31.71 31.09 31.55 2,864,200 +0.30(+0.97%)
Jan 06, 2015 32.23 32.36 31.12 31.25 5,490,984 -0.97(-3.00%)
Jan 05, 2015 33.03 33.06 32.05 32.21 3,589,172 -1.19(-3.56%)
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.