Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.12 32.33 31.95 32.25 3,624,143 +0.21(+0.66%)
Feb 26, 2015 32.44 32.45 32.03 32.03 5,469,310 -0.35(-1.10%)
Feb 25, 2015 32.23 32.76 32.23 32.39 3,822,782 +0.16(+0.49%)
Feb 24, 2015 32.71 32.75 32.10 32.23 5,272,585 -0.58(-1.77%)
Feb 23, 2015 32.59 32.89 32.49 32.81 3,792,613 +0.33(+1.02%)
Feb 20, 2015 32.26 32.61 32.20 32.48 4,103,400 +0.13(+0.40%)
Feb 19, 2015 33.05 33.05 32.22 32.35 4,285,336 -0.84(-2.53%)
Feb 18, 2015 33.02 33.23 32.82 33.19 3,215,238 +0.19(+0.57%)
Feb 17, 2015 33.11 33.29 32.81 33.00 3,710,013 -0.08(-0.23%)
Feb 13, 2015 33.76 33.08 33.08 33.08 4,688,713 -0.72(-2.14%)
Feb 12, 2015 33.65 33.81 33.31 33.80 2,244,947 +0.27(+0.81%)
Feb 11, 2015 33.86 34.02 33.19 33.53 2,797,522 -0.35(-1.05%)
Feb 10, 2015 33.78 33.96 33.40 33.88 4,537,623 +0.15(+0.45%)
Feb 09, 2015 33.69 33.94 33.51 33.73 5,259,774 +0.03(+0.09%)
Feb 06, 2015 34.47 34.47 33.53 33.70 5,568,408 -0.87(-2.51%)
Feb 05, 2015 34.11 34.59 34.00 34.57 5,131,716 +0.47(+1.37%)
Feb 04, 2015 34.05 34.30 33.78 34.10 3,942,063 -0.04(-0.11%)
Feb 03, 2015 34.06 34.39 33.52 34.14 3,583,381 +0.05(+0.15%)
Feb 02, 2015 34.26 34.28 33.38 34.09 5,865,348 +0.01(+0.02%)
Jan 30, 2015 34.69 34.77 34.02 34.08 6,537,560 -0.83(-2.38%)
Jan 29, 2015 35.04 35.17 34.58 34.91 4,240,785 -0.14(-0.39%)
Jan 28, 2015 35.73 35.84 35.04 35.05 6,568,051 -0.54(-1.51%)
Jan 27, 2015 34.77 35.91 34.74 35.58 10,296,177 +0.97(+2.79%)
Jan 26, 2015 34.35 34.62 34.13 34.62 5,312,341 +0.41(+1.19%)
Jan 23, 2015 34.07 34.37 33.99 34.21 6,252,828 +0.14(+0.42%)
Jan 22, 2015 33.48 34.09 33.34 34.06 5,647,958 +0.82(+2.48%)
Jan 21, 2015 32.96 33.40 32.86 33.24 3,816,002 +0.14(+0.43%)
Jan 20, 2015 33.50 33.57 32.89 33.10 2,878,588 -0.23(-0.70%)
Jan 16, 2015 33.05 33.33 33.33 33.33 4,277,578 +0.29(+0.87%)
Jan 15, 2015 33.11 33.29 32.86 33.05 3,209,824 +0.04(+0.11%)
Jan 14, 2015 32.76 33.02 32.52 33.01 4,312,487 +0.01(+0.02%)
Jan 13, 2015 33.63 33.72 32.80 33.00 4,041,333 -0.67(-2.00%)
Jan 12, 2015 33.42 33.73 33.36 33.67 3,084,517 +0.34(+1.02%)
Jan 09, 2015 33.45 33.59 33.05 33.33 2,975,901 -0.05(-0.16%)
Jan 08, 2015 33.53 33.57 33.23 33.39 3,197,436 +0.01(+0.02%)
Jan 07, 2015 33.02 33.53 32.87 33.38 3,409,725 +0.50(+1.52%)
Jan 06, 2015 32.92 33.17 32.82 32.88 4,823,178 +0.11(+0.35%)
Jan 05, 2015 32.71 33.05 32.51 32.77 4,018,616 -0.02(-0.07%)
Jan 02, 2015 32.70 32.84 32.51 32.79 2,610,811 +0.30(+0.93%)
Dec 31, 2014 33.11 32.49 32.49 32.49 3,216,495 -0.46(-1.40%)
Dec 30, 2014 32.84 33.14 32.69 32.95 2,461,026 +0.10(+0.30%)
Dec 29, 2014 32.71 33.06 32.71 32.85 2,975,950 +0.04(+0.11%)
Dec 26, 2014 32.69 32.92 32.69 32.81 1,714,435 +0.26(+0.81%)
Dec 24, 2014 32.90 32.55 32.55 32.55 1,441,356 -0.28(-0.85%)
Dec 23, 2014 32.95 33.08 32.77 32.83 3,582,361 +0.08(+0.25%)
Dec 22, 2014 32.19 32.77 32.19 32.74 2,998,559 +0.66(+2.05%)
Dec 19, 2014 32.00 32.26 31.98 32.09 7,286,018 -0.11(-0.33%)
Dec 18, 2014 32.18 32.31 31.97 32.19 3,893,450 +0.20(+0.61%)
Dec 17, 2014 31.35 32.07 31.35 32.00 3,826,492 +0.76(+2.44%)
Dec 16, 2014 31.13 31.48 30.88 31.23 4,700,977 +0.06(+0.19%)
Dec 15, 2014 31.79 31.87 31.15 31.17 4,136,586 -0.47(-1.48%)
Dec 12, 2014 31.92 32.11 31.62 31.64 4,081,591 -0.49(-1.52%)
Dec 11, 2014 32.32 32.36 32.08 32.13 3,535,073 +0.16(+0.49%)
Dec 10, 2014 32.15 32.18 31.80 31.97 3,788,162 -0.20(-0.63%)
Dec 09, 2014 31.83 32.23 31.73 32.17 3,231,420 +0.11(+0.35%)
Dec 08, 2014 31.96 32.26 31.91 32.06 3,920,121 +0.16(+0.52%)
Dec 05, 2014 31.76 31.96 31.60 31.90 2,952,593 +0.03(+0.09%)
Dec 04, 2014 31.88 31.91 31.54 31.87 3,464,640 -0.13(-0.40%)
Dec 03, 2014 31.90 32.09 31.81 31.99 4,071,953 +0.04(+0.14%)
Dec 02, 2014 31.63 32.02 31.48 31.95 4,023,435 +0.25(+0.80%)
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.