Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.30 28.30 27.95 27.97 264,759 -0.33(-1.17%)
Mar 30, 2015 28.09 28.31 28.05 28.30 328,894 +0.46(+1.65%)
Mar 27, 2015 27.72 27.89 27.51 27.84 273,361 +0.15(+0.54%)
Mar 26, 2015 27.20 27.76 27.05 27.69 274,997 +0.30(+1.10%)
Mar 25, 2015 28.39 28.39 27.39 27.39 364,038 -0.87(-3.08%)
Mar 24, 2015 28.68 28.68 28.25 28.26 334,236 -0.36(-1.26%)
Mar 23, 2015 28.68 28.72 28.52 28.62 275,920 +0.07(+0.25%)
Mar 20, 2015 28.93 28.95 28.50 28.55 374,371 -0.13(-0.45%)
Mar 19, 2015 28.60 28.74 28.56 28.68 352,058 +0.04(+0.14%)
Mar 18, 2015 28.33 28.79 28.20 28.64 390,560 +0.32(+1.13%)
Mar 17, 2015 28.06 28.36 28.00 28.32 253,938 +0.28(+1.00%)
Mar 16, 2015 27.94 28.09 27.81 28.04 363,396 +0.22(+0.79%)
Mar 13, 2015 28.02 28.20 27.68 27.82 287,190 -0.22(-0.78%)
Mar 12, 2015 27.84 28.05 27.78 28.04 522,210 +0.26(+0.94%)
Mar 11, 2015 27.92 27.92 27.61 27.78 367,731 +0.06(+0.22%)
Mar 10, 2015 28.25 28.34 27.72 27.72 614,982 -0.82(-2.87%)
Mar 09, 2015 28.80 28.80 28.40 28.54 442,500 -0.06(-0.21%)
Mar 06, 2015 29.06 29.16 28.55 28.60 425,677 -0.47(-1.62%)
Mar 05, 2015 28.92 29.14 28.75 29.07 475,383 +0.28(+0.97%)
Mar 04, 2015 29.16 28.60 28.79 487,038 -0.37(-1.27%)
Mar 03, 2015 29.07 29.16 779,484 -0.15(-0.51%)
Mar 02, 2015 29.22 29.32 29.00 29.31 479,506 +0.18(+0.62%)
Feb 27, 2015 29.61 29.61 29.11 29.13 699,313 -0.08(-0.27%)
Feb 26, 2015 29.07 29.21 767,612 -0.01(-0.03%)
Feb 25, 2015 29.22 29.34 29.10 29.22 497,567 +0.14(+0.48%)
Feb 24, 2015 29.00 29.24 28.95 29.08 964,947 +0.19(+0.66%)
Feb 23, 2015 29.51 29.51 28.83 28.89 1,493,391 -0.68(-2.30%)
Feb 20, 2015 28.96 29.58 28.86 29.57 1,191,884 +0.64(+2.21%)
Feb 19, 2015 28.66 28.97 28.35 28.93 841,627 +0.35(+1.22%)
Feb 18, 2015 28.77 28.79 28.45 28.58 868,627 -0.04(-0.14%)
Feb 17, 2015 28.47 28.71 28.30 28.62 1,786,599 +0.38(+1.35%)
Feb 13, 2015 28.24 28.24 28.24 0 +0.74(+2.69%)
Feb 12, 2015 27.18 27.50 27.10 27.50 539,832 +0.72(+2.69%)
Feb 11, 2015 26.65 26.84 26.58 26.78 358,098 +0.19(+0.71%)
Feb 10, 2015 26.24 26.62 26.13 26.59 238,549 +0.57(+2.19%)
Feb 09, 2015 26.19 26.25 25.95 26.02 185,424 -0.23(-0.88%)
Feb 06, 2015 26.55 26.58 26.13 26.25 435,398 -0.20(-0.76%)
Feb 05, 2015 25.96 26.46 25.90 26.45 333,241 +0.72(+2.80%)
Feb 04, 2015 25.70 25.95 25.63 25.73 83,863 +0.02(+0.08%)
Feb 03, 2015 25.41 25.75 25.41 25.71 114,616 +0.36(+1.42%)
Feb 02, 2015 25.40 25.44 24.85 25.35 280,567 +0.14(+0.55%)
Jan 30, 2015 25.48 25.70 25.20 25.21 106,900 -0.39(-1.52%)
Jan 29, 2015 25.50 25.67 25.25 25.60 170,291 +0.13(+0.51%)
Jan 28, 2015 26.20 26.20 25.47 25.47 558,740 -0.48(-1.85%)
Jan 27, 2015 26.07 26.17 25.66 25.95 208,758 -0.32(-1.22%)
Jan 26, 2015 26.45 26.45 26.05 26.27 172,705 -0.06(-0.23%)
Jan 23, 2015 26.20 26.48 26.05 26.33 157,350 +0.22(+0.84%)
Jan 22, 2015 26.10 26.19 25.61 26.11 292,859 +0.11(+0.42%)
Jan 21, 2015 25.92 26.00 197,979 -0.17(-0.65%)
Jan 20, 2015 26.25 26.33 25.81 26.17 491,842 +0.17(+0.65%)
Jan 16, 2015 25.50 26.07 25.50 26.00 203,761 +0.53(+2.08%)
Jan 15, 2015 25.47 25.47 252,120 -0.75(-2.86%)
Jan 14, 2015 26.16 26.35 26.00 26.22 197,840 -0.09(-0.34%)
Jan 13, 2015 26.31 554,442 -0.15(-0.57%)
Jan 12, 2015 26.55 26.55 26.00 26.46 319,681 +0.08(+0.30%)
Jan 09, 2015 26.65 26.68 26.25 26.38 139,825 -0.22(-0.83%)
Jan 08, 2015 26.50 26.70 26.29 26.60 231,173 +0.47(+1.80%)
Jan 07, 2015 26.05 26.15 25.86 26.13 245,756 +0.42(+1.63%)
Jan 06, 2015 26.25 26.29 25.38 25.71 217,539 -0.39(-1.49%)
Jan 05, 2015 26.08 26.30 25.95 26.10 240,822 -0.08(-0.31%)
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.