Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.35 35.86 35.20 35.57 767,326 +0.08(+0.23%)
Mar 30, 2015 35.29 35.81 35.29 35.49 1,077,261 +0.25(+0.71%)
Mar 27, 2015 35.37 35.75 34.54 35.24 1,645,839 -0.31(-0.87%)
Mar 26, 2015 35.18 36.36 34.11 35.55 9,127,890 +3.33(+10.34%)
Mar 25, 2015 32.92 33.08 31.82 32.22 2,246,533 -0.47(-1.44%)
Mar 24, 2015 33.60 33.61 32.57 32.69 1,696,820 -0.48(-1.45%)
Mar 23, 2015 32.01 33.19 31.69 33.17 1,572,783 +1.31(+4.11%)
Mar 20, 2015 31.32 32.36 31.32 31.86 1,575,823 +0.49(+1.56%)
Mar 19, 2015 30.21 31.61 30.21 31.37 1,284,243 +0.95(+3.12%)
Mar 18, 2015 30.61 30.69 30.14 30.42 1,247,532 -0.23(-0.75%)
Mar 17, 2015 30.46 30.86 30.30 30.65 1,169,637 +0.05(+0.18%)
Mar 16, 2015 31.17 31.37 30.33 30.59 1,077,982 -0.50(-1.59%)
Mar 13, 2015 30.69 31.20 30.33 31.09 1,283,416 +0.40(+1.30%)
Mar 12, 2015 29.56 30.83 29.18 30.69 3,354,033 +1.71(+5.90%)
Mar 11, 2015 29.21 30.28 28.82 28.98 2,854,429 +0.40(+1.40%)
Mar 10, 2015 28.65 28.92 28.51 28.58 1,849,015 -0.30(-1.04%)
Mar 09, 2015 29.24 29.44 28.84 28.88 1,139,991 -0.22(-0.76%)
Mar 06, 2015 29.75 30.05 29.00 29.10 1,368,163 -0.81(-2.71%)
Mar 05, 2015 30.95 31.04 29.87 29.91 1,043,089 -1.05(-3.39%)
Mar 04, 2015 31.40 31.42 30.93 30.96 478,513 -0.45(-1.43%)
Mar 03, 2015 31.55 31.78 31.28 31.41 425,017 -0.34(-1.07%)
Mar 02, 2015 31.76 31.94 31.46 31.75 637,074 +0.02(+0.05%)
Feb 27, 2015 32.08 32.28 31.56 31.73 839,496 -0.37(-1.14%)
Feb 26, 2015 32.42 32.64 31.98 32.10 535,818 -0.30(-0.93%)
Feb 25, 2015 32.20 32.55 32.20 32.40 926,898 +0.31(+0.97%)
Feb 24, 2015 31.89 32.44 31.80 32.09 686,431 +0.24(+0.75%)
Feb 23, 2015 32.22 32.53 31.71 31.85 662,274 -0.37(-1.15%)
Feb 20, 2015 32.29 32.51 32.01 32.22 437,178 +0.02(+0.06%)
Feb 19, 2015 32.70 32.96 32.17 32.20 483,080 -0.52(-1.59%)
Feb 18, 2015 32.86 33.13 32.39 32.72 371,147 -0.24(-0.73%)
Feb 17, 2015 32.99 33.17 31.93 32.96 749,659 -0.05(-0.15%)
Feb 13, 2015 32.88 33.01 33.01 33.01 770,000 +0.11(+0.33%)
Feb 12, 2015 33.36 33.55 32.65 32.90 722,510 -0.33(-0.99%)
Feb 11, 2015 33.79 34.20 32.29 33.23 1,657,581 -0.57(-1.67%)
Feb 10, 2015 33.57 34.05 33.38 33.80 494,123 +0.39(+1.15%)
Feb 09, 2015 33.75 34.25 33.30 33.41 659,383 -0.37(-1.10%)
Feb 06, 2015 33.92 34.12 33.46 33.78 627,873 -0.12(-0.35%)
Feb 05, 2015 33.99 34.11 33.69 33.90 557,629 +0.11(+0.33%)
Feb 04, 2015 33.64 34.06 33.53 33.79 621,479 -0.16(-0.47%)
Feb 03, 2015 33.76 34.16 33.27 33.95 703,614 +0.25(+0.74%)
Feb 02, 2015 33.35 34.06 32.64 33.70 1,252,398 +0.38(+1.14%)
Jan 30, 2015 34.01 34.31 33.14 33.32 912,298 -0.95(-2.77%)
Jan 29, 2015 33.97 34.44 33.62 34.27 592,000 +0.34(+1.00%)
Jan 28, 2015 34.56 34.70 33.74 33.93 805,710 -0.49(-1.42%)
Jan 27, 2015 34.06 34.82 33.96 34.42 883,611 +0.02(+0.06%)
Jan 26, 2015 34.07 34.75 34.00 34.40 899,502 +0.26(+0.76%)
Jan 23, 2015 33.58 34.35 33.44 34.14 944,853 +0.64(+1.91%)
Jan 22, 2015 33.06 33.67 32.74 33.50 992,071 +0.70(+2.13%)
Jan 21, 2015 33.27 33.73 32.77 32.80 1,027,503 -0.45(-1.35%)
Jan 20, 2015 33.99 34.11 32.75 33.25 1,407,584 -0.73(-2.15%)
Jan 16, 2015 33.20 34.18 32.92 33.98 1,026,625 +0.66(+1.98%)
Jan 15, 2015 34.59 34.86 32.97 33.32 1,258,580 -1.23(-3.56%)
Jan 14, 2015 32.12 34.59 32.01 34.55 2,274,825 +1.35(+4.07%)
Jan 13, 2015 34.74 34.93 32.55 33.20 2,726,705 -1.23(-3.57%)
Jan 12, 2015 34.96 35.16 34.38 34.43 2,204,504 -0.75(-2.13%)
Jan 09, 2015 36.98 37.67 34.87 35.18 10,067,080 -8.45(-19.36%)
Jan 08, 2015 42.57 43.75 41.80 43.62 2,228,100 +1.23(+2.91%)
Jan 07, 2015 40.57 42.84 40.00 42.39 1,664,145 +2.07(+5.13%)
Jan 06, 2015 40.35 40.61 38.92 40.32 937,074 -0.13(-0.32%)
Jan 05, 2015 39.43 40.87 39.18 40.45 1,319,234 +0.53(+1.33%)
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.