Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.81 34.07 32.99 33.03 6,640,433 -0.57(-1.70%)
Feb 26, 2015 33.88 33.99 32.91 33.60 22,585,890 -2.40(-6.67%)
Feb 25, 2015 31.92 36.26 31.92 36.00 9,042,707 +4.33(+13.67%)
Feb 24, 2015 32.10 32.40 31.37 31.67 3,359,893 -0.04(-0.13%)
Feb 23, 2015 31.59 32.36 31.48 31.71 3,206,351 -0.38(-1.18%)
Feb 20, 2015 32.83 33.13 31.69 32.09 2,768,912 -0.69(-2.10%)
Feb 19, 2015 31.81 33.03 31.23 32.78 2,470,834 -0.07(-0.21%)
Feb 18, 2015 32.63 33.21 32.08 32.85 3,674,229 -0.24(-0.73%)
Feb 17, 2015 32.00 33.46 31.95 33.09 3,995,035 +0.85(+2.64%)
Feb 13, 2015 31.38 32.24 32.24 32.24 4,031,700 +1.35(+4.37%)
Feb 12, 2015 30.62 31.11 30.28 30.89 2,584,002 +0.98(+3.28%)
Feb 11, 2015 29.34 30.18 28.68 29.91 3,085,979 -0.27(-0.89%)
Feb 10, 2015 30.20 30.33 28.96 30.18 4,403,049 -0.38(-1.24%)
Feb 09, 2015 31.02 31.68 30.38 30.56 3,287,329 -0.23(-0.75%)
Feb 06, 2015 31.24 31.48 30.32 30.79 3,550,344 -0.10(-0.32%)
Feb 05, 2015 31.66 32.05 30.59 30.89 5,097,562 -0.10(-0.32%)
Feb 04, 2015 31.37 31.97 30.42 30.99 4,398,118 -1.19(-3.70%)
Feb 03, 2015 31.10 32.54 31.02 32.18 6,199,536 +1.25(+4.04%)
Feb 02, 2015 30.13 30.94 29.56 30.93 5,025,322 +1.15(+3.86%)
Jan 30, 2015 28.05 30.25 27.95 29.78 4,538,937 +1.27(+4.45%)
Jan 29, 2015 27.82 28.64 27.15 28.51 4,304,631 +1.08(+3.94%)
Jan 28, 2015 28.43 28.43 27.25 27.43 3,576,171 -1.34(-4.66%)
Jan 27, 2015 28.12 29.12 28.01 28.77 2,695,662 +0.48(+1.70%)
Jan 26, 2015 28.71 28.76 27.64 28.29 3,507,931 -0.20(-0.70%)
Jan 23, 2015 28.76 29.57 28.27 28.49 5,077,583 -0.04(-0.14%)
Jan 22, 2015 28.31 28.58 27.44 28.53 4,997,648 +0.44(+1.57%)
Jan 21, 2015 26.67 28.14 26.55 28.09 5,337,595 +1.81(+6.89%)
Jan 20, 2015 25.69 26.51 24.82 26.28 4,659,551 +0.40(+1.55%)
Jan 16, 2015 23.69 25.97 23.69 25.88 4,604,055 +2.38(+10.13%)
Jan 15, 2015 24.75 24.96 23.48 23.50 4,249,042 -0.69(-2.85%)
Jan 14, 2015 22.62 24.24 22.31 24.19 4,848,929 +1.29(+5.63%)
Jan 13, 2015 22.77 23.31 22.50 22.90 3,228,549 +0.17(+0.75%)
Jan 12, 2015 23.94 24.05 22.48 22.73 3,784,579 -1.77(-7.22%)
Jan 09, 2015 24.25 24.71 23.59 24.50 4,499,535 +0.52(+2.17%)
Jan 08, 2015 23.64 24.39 23.18 23.98 7,448,172 +0.37(+1.57%)
Jan 07, 2015 24.94 25.18 23.39 23.61 4,913,239 -0.99(-4.02%)
Jan 06, 2015 24.67 25.13 23.83 24.60 3,993,140 -0.30(-1.20%)
Jan 05, 2015 25.94 26.13 24.53 24.90 4,016,121 -1.70(-6.39%)
Jan 02, 2015 26.84 27.43 26.12 26.60 4,059,488 -0.52(-1.92%)
Dec 31, 2014 26.95 27.12 27.12 27.12 3,459,700 -0.17(-0.62%)
Dec 30, 2014 27.19 27.81 26.83 27.29 1,999,317 -0.13(-0.47%)
Dec 29, 2014 27.19 27.99 27.08 27.42 2,285,650 +0.45(+1.67%)
Dec 26, 2014 27.98 28.20 26.67 26.97 2,246,354 -0.89(-3.19%)
Dec 24, 2014 27.80 27.86 27.86 27.86 1,354,400 -0.39(-1.38%)
Dec 23, 2014 28.29 28.60 27.37 28.25 2,493,731 +0.78(+2.84%)
Dec 22, 2014 28.05 28.05 26.33 27.47 4,016,927 -1.01(-3.55%)
Dec 19, 2014 26.70 28.50 26.28 28.48 6,795,999 +2.25(+8.58%)
Dec 18, 2014 26.89 27.46 25.29 26.23 4,673,290 +0.42(+1.63%)
Dec 17, 2014 24.01 26.80 23.97 25.81 6,131,487 +2.01(+8.45%)
Dec 16, 2014 23.49 25.04 22.90 23.80 5,198,204 +0.24(+1.02%)
Dec 15, 2014 24.47 24.67 23.50 23.56 3,507,042 -0.57(-2.36%)
Dec 12, 2014 23.35 24.91 23.02 24.13 4,170,522 +0.11(+0.46%)
Dec 11, 2014 24.00 24.94 23.93 24.02 3,361,058 +0.04(+0.17%)
Dec 10, 2014 24.69 24.69 23.52 23.98 3,890,022 -1.36(-5.37%)
Dec 09, 2014 23.61 25.38 23.53 25.34 5,156,870 +1.68(+7.10%)
Dec 08, 2014 25.48 25.48 23.60 23.66 4,338,712 -2.19(-8.47%)
Dec 05, 2014 26.26 26.57 25.74 25.85 3,218,048 -0.33(-1.26%)
Dec 04, 2014 26.33 26.98 25.25 26.18 3,604,462 -1.01(-3.71%)
Dec 03, 2014 26.77 28.06 26.49 27.19 4,023,421 +0.69(+2.60%)
Dec 02, 2014 25.89 27.49 25.59 26.50 3,914,424 +0.39(+1.49%)
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.