Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.99 34.15 33.99 34.15 50 +0.27(+0.80%)
Feb 26, 2015 34.80 34.80 33.88 33.88 634 -0.56(-1.63%)
Feb 25, 2015 34.53 34.53 34.44 34.44 596 +0.23(+0.67%)
Feb 24, 2015 34.30 34.30 34.05 34.21 3,200 -0.22(-0.64%)
Feb 23, 2015 34.40 34.54 34.39 34.43 5,528 +0.13(+0.38%)
Feb 19, 2015 34.27 34.30 34.12 34.30 53 -0.33(-0.95%)
Feb 18, 2015 34.67 34.67 34.63 34.63 462 -0.46(-1.31%)
Feb 17, 2015 35.49 35.49 34.67 35.09 6,916 +0.31(+0.89%)
Feb 13, 2015 35.06 34.78 34.78 34.78 4,300 +0.38(+1.10%)
Feb 12, 2015 34.40 34.40 34.28 34.40 2,552 +0.50(+1.46%)
Feb 11, 2015 33.76 34.20 33.61 33.90 4,702 -0.26(-0.75%)
Feb 10, 2015 34.26 34.26 34.11 34.16 2,368 -0.23(-0.66%)
Feb 09, 2015 34.85 35.04 34.39 34.39 6,661 -0.50(-1.44%)
Feb 06, 2015 34.88 34.92 34.61 34.89 8,041 -0.25(-0.71%)
Feb 05, 2015 34.72 35.14 34.49 35.14 5,066 +0.64(+1.85%)
Feb 04, 2015 34.53 34.82 34.37 34.50 10,500 -0.40(-1.14%)
Feb 03, 2015 35.08 35.20 34.81 34.90 4,536 +0.26(+0.75%)
Feb 02, 2015 34.88 34.88 33.94 34.64 29,502 +0.62(+1.82%)
Jan 30, 2015 33.52 34.47 33.50 34.02 6,927 +0.31(+0.92%)
Jan 29, 2015 35.14 35.14 33.09 33.71 12,012 -0.09(-0.27%)
Jan 28, 2015 34.07 34.32 33.80 33.80 8,517 -0.68(-1.97%)
Jan 27, 2015 34.50 34.56 34.09 34.48 3,563 -0.07(-0.20%)
Jan 26, 2015 34.32 34.58 34.32 34.55 4,081 +0.23(+0.67%)
Jan 23, 2015 33.95 34.58 33.83 34.32 17,911 +0.16(+0.47%)
Jan 22, 2015 35.66 35.66 33.98 34.16 10,461 -0.09(-0.27%)
Jan 21, 2015 34.05 34.25 33.88 34.25 3,839 +0.77(+2.30%)
Jan 20, 2015 33.03 33.90 32.44 33.48 72,566 +0.76(+2.32%)
Jan 16, 2015 31.99 32.72 31.99 32.72 568 +0.49(+1.52%)
Jan 15, 2015 32.12 32.45 30.46 32.23 53,886 +0.15(+0.47%)
Jan 14, 2015 31.84 32.23 31.40 32.08 21,218 -0.27(-0.83%)
Jan 13, 2015 32.07 32.35 31.97 32.35 1,377 -0.41(-1.25%)
Jan 12, 2015 33.75 33.75 32.60 32.76 1,042 -1.30(-3.82%)
Jan 09, 2015 34.00 34.06 34.00 34.06 10,615 -0.45(-1.30%)
Jan 08, 2015 33.88 34.51 33.88 34.51 1,297 +0.60(+1.77%)
Jan 07, 2015 33.77 33.93 33.68 33.91 1,283 -0.12(-0.35%)
Jan 06, 2015 34.99 34.99 33.98 34.03 2,864 -0.86(-2.46%)
Jan 05, 2015 36.71 36.71 34.85 34.89 4,396 -1.30(-3.60%)
Jan 02, 2015 35.97 36.19 35.95 36.19 1,545 +0.50(+1.40%)
Dec 31, 2014 35.33 35.69 35.69 35.69 15,600 -0.18(-0.50%)
Dec 30, 2014 35.54 35.94 35.44 35.87 5,458 +0.12(+0.34%)
Dec 29, 2014 36.17 36.17 35.26 35.75 6,813 +0.27(+0.76%)
Dec 26, 2014 35.48 35.49 35.34 35.48 10,239 -0.03(-0.08%)
Dec 23, 2014 35.41 35.51 35.51 35.51 6,300 +0.40(+1.14%)
Dec 22, 2014 36.99 36.99 34.57 35.11 7,885 -0.15(-0.43%)
Dec 19, 2014 35.30 35.47 35.10 35.26 5,054 -0.20(-0.56%)
Dec 18, 2014 35.09 35.77 35.01 35.46 12,368 +0.42(+1.20%)
Dec 17, 2014 33.96 35.08 33.95 35.04 13,087 +1.55(+4.63%)
Dec 16, 2014 32.68 33.90 32.21 33.49 4,277 +0.88(+2.70%)
Dec 15, 2014 33.30 33.72 32.55 32.61 2,914 -0.81(-2.42%)
Dec 12, 2014 32.88 33.65 32.88 33.42 15,170 -0.27(-0.80%)
Dec 11, 2014 33.84 34.78 33.61 33.69 3,019 +0.13(+0.39%)
Dec 10, 2014 34.86 34.86 33.43 33.56 16,473 -1.84(-5.20%)
Dec 09, 2014 35.00 35.44 35.00 35.40 9,093 +0.04(+0.11%)
Dec 08, 2014 37.06 37.08 35.23 35.36 6,165 -2.19(-5.83%)
Dec 05, 2014 37.96 37.96 37.49 37.55 9,582 -0.40(-1.05%)
Dec 04, 2014 37.95 38.01 37.76 37.95 7,721 +0.26(+0.69%)
Dec 03, 2014 37.25 37.77 37.25 37.69 4,438 +0.41(+1.09%)
Dec 02, 2014 36.96 37.28 36.16 37.28 1,478 +1.15(+3.20%)
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.