Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.21 32.40 32.14 32.28 560,677 +0.10(+0.31%)
Feb 26, 2015 32.36 32.40 32.05 32.18 422,924 -0.08(-0.25%)
Feb 25, 2015 32.15 32.36 32.04 32.26 714,614 +0.11(+0.34%)
Feb 24, 2015 32.16 32.30 31.98 32.15 743,585 +0.05(+0.17%)
Feb 23, 2015 32.16 32.19 31.80 32.09 573,022 -0.02(-0.08%)
Feb 20, 2015 31.77 32.20 31.62 32.12 610,346 +0.26(+0.82%)
Feb 19, 2015 32.05 32.28 31.76 31.86 642,013 -0.32(-0.99%)
Feb 18, 2015 32.38 32.60 32.15 32.18 560,436 -0.32(-0.98%)
Feb 17, 2015 32.94 32.99 32.23 32.50 1,244,161 -0.51(-1.54%)
Feb 13, 2015 33.28 33.01 33.01 33.01 567,200 -0.23(-0.69%)
Feb 12, 2015 32.81 33.27 32.75 33.24 707,522 +0.50(+1.53%)
Feb 11, 2015 33.17 33.42 32.67 32.74 714,469 -0.54(-1.62%)
Feb 10, 2015 33.79 33.79 32.83 33.28 923,856 -0.32(-0.95%)
Feb 09, 2015 34.02 34.46 33.53 33.60 939,612 -0.37(-1.09%)
Feb 06, 2015 32.15 34.19 32.10 33.97 1,520,913 +2.17(+6.82%)
Feb 05, 2015 31.27 31.93 31.27 31.80 752,072 +0.61(+1.96%)
Feb 04, 2015 31.19 31.66 31.13 31.19 860,353 -0.01(-0.03%)
Feb 03, 2015 30.70 31.24 30.70 31.20 447,959 +0.81(+2.67%)
Feb 02, 2015 30.27 30.46 29.70 30.39 541,791 +0.19(+0.63%)
Jan 30, 2015 30.14 30.20 29.96 30.20 1,126,412 -0.32(-1.03%)
Jan 29, 2015 30.45 30.58 29.97 30.52 497,614 -0.02(-0.08%)
Jan 28, 2015 31.39 31.59 30.52 30.54 605,610 -0.77(-2.46%)
Jan 27, 2015 30.71 31.34 30.60 31.31 960,210 +0.24(+0.77%)
Jan 26, 2015 30.84 31.10 30.52 31.07 517,953 +0.21(+0.68%)
Jan 23, 2015 30.87 30.96 30.65 30.86 485,175 -0.04(-0.13%)
Jan 22, 2015 30.44 31.04 30.07 30.90 494,564 +0.59(+1.95%)
Jan 21, 2015 30.05 30.44 29.73 30.31 531,517 +0.16(+0.53%)
Jan 20, 2015 30.11 30.36 29.55 30.15 989,823 +0.14(+0.47%)
Jan 16, 2015 29.74 30.14 29.74 30.01 970,734 +0.21(+0.70%)
Jan 15, 2015 30.20 30.31 29.78 29.80 622,340 -0.34(-1.13%)
Jan 14, 2015 29.84 30.25 29.73 30.14 623,663 -0.10(-0.33%)
Jan 13, 2015 30.60 30.81 29.98 30.24 882,635 -0.20(-0.66%)
Jan 12, 2015 30.89 30.89 30.30 30.44 575,790 -0.48(-1.55%)
Jan 09, 2015 31.26 31.40 30.89 30.92 561,970 -0.33(-1.06%)
Jan 08, 2015 31.22 31.36 30.90 31.25 813,572 +0.35(+1.13%)
Jan 07, 2015 30.92 30.98 30.66 30.90 857,499 +0.25(+0.82%)
Jan 06, 2015 31.49 31.72 30.47 30.65 821,791 -0.83(-2.64%)
Jan 05, 2015 32.02 32.05 31.28 31.48 887,713 -0.71(-2.21%)
Jan 02, 2015 32.46 32.50 31.79 32.19 580,339 -0.12(-0.37%)
Dec 31, 2014 33.03 32.31 32.31 32.31 425,800 -0.54(-1.64%)
Dec 30, 2014 33.02 33.09 32.79 32.85 322,015 -0.19(-0.58%)
Dec 29, 2014 33.10 33.28 33.01 33.04 362,138 -0.28(-0.84%)
Dec 26, 2014 33.37 33.57 33.29 33.32 229,344 -0.02(-0.06%)
Dec 24, 2014 33.41 33.34 33.34 33.34 162,900 -0.05(-0.15%)
Dec 23, 2014 33.61 33.92 33.35 33.39 646,223 -0.07(-0.21%)
Dec 22, 2014 33.32 33.55 33.26 33.46 443,985 +0.04(+0.12%)
Dec 19, 2014 33.14 33.69 33.10 33.42 2,738,307 +0.34(+1.03%)
Dec 18, 2014 32.89 33.08 32.34 33.08 687,108 +0.71(+2.19%)
Dec 17, 2014 31.55 32.41 31.20 32.37 925,377 +0.86(+2.73%)
Dec 16, 2014 31.65 32.25 31.50 31.51 771,166 -0.24(-0.76%)
Dec 15, 2014 32.00 32.13 31.49 31.75 855,291 -0.19(-0.59%)
Dec 12, 2014 32.14 32.38 31.93 31.94 1,121,509 -0.44(-1.36%)
Dec 11, 2014 32.30 32.76 31.92 32.38 1,212,051 +0.24(+0.75%)
Dec 10, 2014 32.59 32.64 32.07 32.14 1,347,192 -0.58(-1.77%)
Dec 09, 2014 32.35 32.99 31.76 32.72 2,017,404 +1.28(+4.07%)
Dec 08, 2014 31.73 32.07 31.38 31.44 879,073 -0.41(-1.29%)
Dec 05, 2014 31.56 32.00 31.49 31.85 702,834 +0.29(+0.92%)
Dec 04, 2014 31.27 32.65 31.24 31.56 1,361,497 +0.22(+0.70%)
Dec 03, 2014 31.07 31.79 30.97 31.34 1,981,081 +0.29(+0.93%)
Dec 02, 2014 31.02 31.15 30.82 31.05 963,287 +0.09(+0.27%)
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.