Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 35.84 36.55 35.46 36.47 472,337 +0.78(+2.18%)
Feb 26, 2015 36.40 36.54 35.59 35.70 253,890 -0.67(-1.83%)
Feb 25, 2015 35.87 36.51 35.83 36.36 169,784 +0.61(+1.71%)
Feb 24, 2015 35.54 36.30 35.45 35.75 113,420 +0.12(+0.35%)
Feb 23, 2015 35.70 35.81 35.23 35.63 193,396 -0.17(-0.48%)
Feb 20, 2015 35.40 36.36 34.95 35.80 259,085 +0.41(+1.15%)
Feb 19, 2015 34.52 36.21 34.52 35.39 238,060 +0.09(+0.26%)
Feb 18, 2015 34.25 35.42 33.57 35.30 323,280 +1.02(+2.98%)
Feb 17, 2015 34.52 35.05 33.72 34.28 368,359 -0.17(-0.50%)
Feb 13, 2015 34.94 34.45 34.45 34.45 429,108 -0.16(-0.47%)
Feb 12, 2015 34.87 35.25 34.42 34.61 123,542 +0.11(+0.31%)
Feb 11, 2015 34.66 35.19 34.46 34.51 200,346 -0.38(-1.08%)
Feb 10, 2015 35.43 35.60 34.43 34.88 176,572 -0.50(-1.42%)
Feb 09, 2015 35.87 36.69 35.28 35.39 220,934 -0.46(-1.29%)
Feb 06, 2015 35.37 36.93 35.37 35.85 553,809 +0.57(+1.62%)
Feb 05, 2015 34.44 35.94 33.51 35.27 587,189 +1.35(+3.98%)
Feb 04, 2015 34.49 34.85 33.40 33.93 659,006 -1.24(-3.52%)
Feb 03, 2015 35.65 36.42 35.13 35.16 294,088 -0.28(-0.80%)
Feb 02, 2015 35.52 35.92 34.78 35.45 241,813 +0.16(+0.44%)
Jan 30, 2015 35.85 35.85 34.58 35.29 555,378 -0.58(-1.63%)
Jan 29, 2015 35.65 36.21 34.15 35.88 750,971 -0.16(-0.45%)
Jan 28, 2015 34.88 37.79 34.68 36.04 673,912 +1.15(+3.29%)
Jan 27, 2015 34.27 35.01 33.70 34.89 359,124 +0.42(+1.20%)
Jan 26, 2015 34.67 35.32 34.17 34.48 316,682 +0.02(+0.05%)
Jan 23, 2015 32.90 34.54 32.90 34.46 457,365 +1.56(+4.75%)
Jan 22, 2015 32.55 33.09 32.23 32.90 252,505 +0.54(+1.68%)
Jan 21, 2015 32.34 33.26 32.12 32.35 251,970 +0.08(+0.26%)
Jan 20, 2015 31.73 32.78 31.06 32.27 311,291 +0.53(+1.68%)
Jan 16, 2015 30.65 31.80 30.64 31.73 337,003 +1.16(+3.80%)
Jan 15, 2015 30.52 30.86 29.87 30.57 342,148 +0.30(+0.99%)
Jan 14, 2015 29.77 30.52 28.83 30.27 478,236 +0.05(+0.18%)
Jan 13, 2015 30.94 31.13 29.89 30.22 415,990 -0.54(-1.75%)
Jan 12, 2015 31.96 31.96 30.25 30.76 341,106 -1.33(-4.16%)
Jan 09, 2015 31.62 32.20 30.32 32.09 393,149 +0.49(+1.57%)
Jan 08, 2015 30.98 31.80 30.61 31.60 372,688 +0.78(+2.52%)
Jan 07, 2015 31.68 31.92 29.71 30.82 470,863 -0.57(-1.81%)
Jan 06, 2015 31.64 32.33 30.94 31.39 435,262 -0.54(-1.70%)
Jan 05, 2015 33.16 33.81 31.88 31.93 609,558 -1.59(-4.73%)
Jan 02, 2015 32.99 33.88 32.27 33.52 414,654 +1.06(+3.28%)
Dec 31, 2014 31.23 32.45 32.45 32.45 473,712 +1.21(+3.86%)
Dec 30, 2014 30.58 32.02 30.32 31.25 435,457 +0.58(+1.89%)
Dec 29, 2014 29.14 30.69 29.14 30.67 473,137 +1.46(+5.00%)
Dec 26, 2014 29.34 29.75 28.60 29.21 136,645 -0.04(-0.12%)
Dec 24, 2014 28.84 29.24 29.24 29.24 153,526 +0.24(+0.84%)
Dec 23, 2014 28.86 29.28 28.15 29.00 413,341 +0.14(+0.49%)
Dec 22, 2014 29.15 29.45 28.61 28.86 531,701 -0.49(-1.66%)
Dec 19, 2014 28.70 29.43 28.22 29.35 872,812 +0.76(+2.66%)
Dec 18, 2014 28.86 30.09 27.48 28.59 704,762 +0.76(+2.71%)
Dec 17, 2014 26.18 28.36 26.18 27.83 789,473 +1.39(+5.24%)
Dec 16, 2014 26.51 27.14 26.18 26.44 786,165 -0.22(-0.81%)
Dec 15, 2014 26.70 27.16 26.47 26.66 627,804 +0.16(+0.62%)
Dec 12, 2014 26.72 27.37 25.86 26.50 573,628 -0.42(-1.56%)
Dec 11, 2014 26.69 27.45 26.53 26.92 547,024 +0.32(+1.20%)
Dec 10, 2014 26.90 26.93 25.77 26.60 750,272 -0.72(-2.62%)
Dec 09, 2014 26.64 27.51 26.36 27.31 637,994 +0.73(+2.74%)
Dec 08, 2014 28.41 28.65 26.01 26.59 845,073 -2.02(-7.06%)
Dec 05, 2014 29.59 30.10 28.35 28.60 630,152 -1.27(-4.26%)
Dec 04, 2014 29.81 30.41 29.71 29.88 858,564 -0.33(-1.08%)
Dec 03, 2014 29.49 30.58 29.40 30.20 8,851,654 -0.47(-1.54%)
Dec 02, 2014 29.00 31.27 29.00 30.67 1,179,484 +1.63(+5.59%)
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.