Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.42 31.83 30.85 31.01 940,050 -0.48(-1.52%)
Apr 29, 2015 31.40 31.65 31.21 31.49 817,176 +0.04(+0.13%)
Apr 28, 2015 31.83 32.06 31.41 31.45 1,078,532 -0.40(-1.26%)
Apr 27, 2015 32.47 32.59 31.75 31.85 1,108,051 -0.58(-1.79%)
Apr 24, 2015 32.00 32.66 31.86 32.43 2,586,408 +0.49(+1.53%)
Apr 23, 2015 31.16 31.98 31.16 31.94 1,845,508 +0.70(+2.24%)
Apr 22, 2015 31.14 31.30 31.03 31.24 624,802 +0.10(+0.32%)
Apr 21, 2015 31.59 31.59 31.07 31.14 1,129,815 -0.25(-0.80%)
Apr 20, 2015 31.06 31.75 31.00 31.39 2,150,415 +0.62(+2.01%)
Apr 17, 2015 31.11 31.13 30.70 30.77 2,018,838 -0.58(-1.85%)
Apr 16, 2015 31.03 31.65 31.03 31.35 1,676,641 +0.34(+1.10%)
Apr 15, 2015 31.15 31.30 30.93 31.01 1,431,788 -0.11(-0.35%)
Apr 14, 2015 31.04 31.24 31.00 31.12 1,627,811 +0.07(+0.23%)
Apr 13, 2015 31.47 31.55 31.02 31.05 1,270,463 -0.26(-0.83%)
Apr 10, 2015 31.26 31.59 31.25 31.31 1,480,830 +0.11(+0.35%)
Apr 09, 2015 31.45 31.68 31.06 31.20 1,813,416 -0.25(-0.79%)
Apr 08, 2015 31.30 31.75 31.02 31.45 10,227,823 -2.23(-6.62%)
Apr 07, 2015 33.89 34.27 33.65 33.68 686,542 -0.25(-0.74%)
Apr 06, 2015 33.65 34.38 33.43 33.93 1,000,576 +0.23(+0.68%)
Apr 02, 2015 33.35 33.70 33.70 33.70 1,612,300 +0.43(+1.29%)
Apr 01, 2015 33.90 33.90 33.08 33.27 1,112,419 -0.65(-1.92%)
Mar 31, 2015 33.20 33.96 33.00 33.92 1,487,754 +0.66(+1.98%)
Mar 30, 2015 33.51 33.95 33.19 33.26 850,720 -0.29(-0.86%)
Mar 27, 2015 33.21 33.73 32.99 33.55 607,752 +0.34(+1.02%)
Mar 26, 2015 32.73 33.55 32.37 33.21 709,444 +0.36(+1.10%)
Mar 25, 2015 33.37 33.50 32.59 32.85 896,726 -0.49(-1.47%)
Mar 24, 2015 33.51 33.71 33.29 33.34 656,906 -0.29(-0.86%)
Mar 23, 2015 33.30 33.92 33.05 33.63 1,508,630 -0.03(-0.09%)
Mar 20, 2015 34.21 34.27 33.32 33.66 2,072,825 -0.47(-1.38%)
Mar 19, 2015 34.00 34.48 33.94 34.13 653,412 -0.04(-0.12%)
Mar 18, 2015 34.04 34.87 33.98 34.17 2,394,200 +0.13(+0.38%)
Mar 17, 2015 33.72 34.13 33.45 34.04 1,366,576 +0.06(+0.18%)
Mar 16, 2015 33.23 34.00 33.23 33.98 1,324,198 +0.72(+2.16%)
Mar 13, 2015 33.22 33.42 32.85 33.26 1,152,250 -0.06(-0.18%)
Mar 12, 2015 32.69 33.37 32.69 33.32 1,595,743 +0.83(+2.55%)
Mar 11, 2015 32.07 32.54 31.95 32.49 815,189 +0.47(+1.47%)
Mar 10, 2015 32.54 32.66 31.97 32.02 826,749 -0.76(-2.32%)
Mar 09, 2015 32.90 33.03 32.65 32.78 696,946 +0.03(+0.09%)
Mar 06, 2015 33.31 33.55 32.57 32.75 1,910,970 -0.76(-2.27%)
Mar 05, 2015 33.05 33.71 32.67 33.51 930,700 +0.47(+1.42%)
Mar 04, 2015 32.80 33.19 32.38 33.04 517,166 +0.19(+0.58%)
Mar 03, 2015 32.70 33.01 32.49 32.85 684,828 -0.03(-0.09%)
Mar 02, 2015 32.46 33.22 32.36 32.88 647,572 +0.29(+0.89%)
Feb 27, 2015 33.02 33.04 32.52 32.59 540,857 -0.35(-1.06%)
Feb 26, 2015 33.00 33.05 32.63 32.94 746,731 -0.03(-0.09%)
Feb 25, 2015 32.63 33.00 32.45 32.97 578,880 +0.32(+0.98%)
Feb 24, 2015 32.69 32.98 32.16 32.65 917,025 -0.08(-0.24%)
Feb 23, 2015 32.00 32.75 31.81 32.73 1,624,454 +0.74(+2.31%)
Feb 20, 2015 31.49 32.00 31.36 31.99 916,416 +0.47(+1.49%)
Feb 19, 2015 31.47 31.64 31.13 31.52 765,295 +0.05(+0.16%)
Feb 18, 2015 31.79 31.95 31.43 31.47 577,590 -0.42(-1.32%)
Feb 17, 2015 32.08 32.10 31.51 31.89 860,337 -0.28(-0.87%)
Feb 13, 2015 32.15 32.17 32.17 32.17 793,000 +0.08(+0.25%)
Feb 12, 2015 32.56 32.63 31.60 32.09 1,704,069 -0.33(-1.02%)
Feb 11, 2015 31.66 32.89 31.25 32.42 4,667,117 +2.73(+9.20%)
Feb 10, 2015 29.87 29.94 29.35 29.69 1,678,744 -0.07(-0.24%)
Feb 09, 2015 29.27 29.97 29.01 29.76 1,362,785 +0.66(+2.27%)
Feb 06, 2015 28.73 29.83 28.26 29.10 2,001,025 -0.20(-0.68%)
Feb 05, 2015 29.01 29.86 28.84 29.30 2,329,014 +0.53(+1.84%)
Feb 04, 2015 28.89 29.14 28.59 28.77 963,712 -0.11(-0.38%)
Feb 03, 2015 28.50 28.96 28.39 28.88 694,127 +0.59(+2.09%)
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.