Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.25 32.38 32.06 32.23 2,344,145 -0.20(-0.62%)
Mar 30, 2015 32.15 32.75 32.14 32.43 1,881,104 +0.49(+1.52%)
Mar 27, 2015 32.10 32.17 31.71 31.94 1,359,845 -0.23(-0.71%)
Mar 26, 2015 31.99 32.28 31.68 32.17 1,655,149 +0.17(+0.54%)
Mar 25, 2015 32.71 32.80 31.97 32.00 1,649,894 -0.71(-2.18%)
Mar 24, 2015 32.98 33.03 32.71 32.71 1,320,641 -0.34(-1.04%)
Mar 23, 2015 33.25 33.44 32.97 33.06 1,511,503 -0.24(-0.73%)
Mar 20, 2015 32.78 33.34 32.71 33.30 2,577,449 +0.77(+2.37%)
Mar 19, 2015 32.94 33.07 32.28 32.53 2,480,097 -0.61(-1.85%)
Mar 18, 2015 33.26 33.68 32.81 33.14 3,023,595 -0.30(-0.90%)
Mar 17, 2015 32.80 33.45 32.68 33.44 3,221,613 +0.51(+1.56%)
Mar 16, 2015 33.17 33.18 32.65 32.93 1,867,379 +0.09(+0.26%)
Mar 13, 2015 33.40 33.40 32.59 32.84 2,057,008 -0.64(-1.90%)
Mar 12, 2015 32.98 33.62 32.98 33.48 2,983,842 +0.89(+2.74%)
Mar 11, 2015 32.50 32.63 32.40 32.58 1,183,994 +0.21(+0.64%)
Mar 10, 2015 32.93 32.94 32.38 32.38 1,485,349 -1.02(-3.07%)
Mar 09, 2015 33.39 33.55 33.24 33.40 1,600,430 -0.09(-0.26%)
Mar 06, 2015 32.78 34.08 32.70 33.49 3,319,091 +0.80(+2.44%)
Mar 05, 2015 32.46 32.73 32.22 32.69 1,513,822 +0.21(+0.66%)
Mar 04, 2015 32.29 32.57 32.49 32.48 2,954,611 -0.01(-0.04%)
Mar 03, 2015 32.57 32.90 32.43 32.49 1,755,699 -0.31(-0.95%)
Mar 02, 2015 32.63 32.86 32.38 32.80 1,462,627 +0.26(+0.79%)
Feb 27, 2015 32.59 32.76 32.45 32.55 1,504,263 -0.13(-0.39%)
Feb 26, 2015 32.70 32.83 32.44 32.68 1,105,023 -0.08(-0.24%)
Feb 25, 2015 32.73 32.89 32.57 32.75 1,278,758 +0.06(+0.17%)
Feb 24, 2015 32.48 32.78 32.36 32.70 1,733,979 +0.24(+0.75%)
Feb 23, 2015 32.41 32.52 32.26 32.46 1,941,306 -0.13(-0.39%)
Feb 20, 2015 32.14 32.61 31.78 32.58 2,173,870 +0.28(+0.86%)
Feb 19, 2015 32.11 32.39 31.62 32.31 2,716,857 -0.09(-0.29%)
Feb 18, 2015 33.01 33.10 32.29 32.40 2,955,350 -0.75(-2.27%)
Feb 17, 2015 32.88 33.15 32.64 33.15 2,926,520 +0.15(+0.45%)
Feb 13, 2015 33.12 33.00 33.00 33.00 2,392,789 -0.07(-0.21%)
Feb 12, 2015 32.37 33.13 32.31 33.07 2,475,778 +0.90(+2.81%)
Feb 11, 2015 32.18 32.27 31.84 32.17 1,987,820 -0.11(-0.35%)
Feb 10, 2015 32.38 32.43 31.87 32.29 1,720,745 +0.18(+0.58%)
Feb 09, 2015 32.46 32.51 31.97 32.10 3,074,988 -0.70(-2.15%)
Feb 06, 2015 32.01 33.10 32.01 32.80 3,694,462 +1.00(+3.15%)
Feb 05, 2015 31.27 31.87 31.24 31.80 3,204,214 +0.85(+2.76%)
Feb 04, 2015 31.09 31.30 30.89 30.95 2,706,276 -0.28(-0.91%)
Feb 03, 2015 30.65 31.33 30.61 31.23 4,004,852 +0.70(+2.28%)
Feb 02, 2015 29.80 30.64 29.61 30.54 3,452,658 +1.03(+3.49%)
Jan 30, 2015 29.53 30.03 29.33 29.51 3,782,295 -0.53(-1.75%)
Jan 29, 2015 29.37 30.07 29.21 30.03 3,452,793 +0.78(+2.67%)
Jan 28, 2015 30.11 30.26 29.23 29.25 3,815,091 -0.84(-2.79%)
Jan 27, 2015 29.69 30.21 29.42 30.09 3,518,430 -0.11(-0.38%)
Jan 26, 2015 29.73 30.24 29.60 30.20 2,123,668 +0.43(+1.46%)
Jan 23, 2015 30.15 30.35 29.63 29.77 2,900,249 -0.60(-1.97%)
Jan 22, 2015 29.31 30.45 29.28 30.37 4,166,844 +1.36(+4.68%)
Jan 21, 2015 28.71 29.40 28.58 29.01 2,998,600 +0.28(+0.96%)
Jan 20, 2015 29.52 29.52 28.50 28.73 3,995,781 -0.75(-2.56%)
Jan 16, 2015 29.66 31.85 28.76 29.48 7,511,351 +0.36(+1.25%)
Jan 15, 2015 29.48 29.77 29.11 29.12 5,565,422 -0.32(-1.09%)
Jan 14, 2015 29.14 29.53 28.67 29.44 4,700,470 -0.27(-0.91%)
Jan 13, 2015 30.33 30.66 29.46 29.71 4,034,731 -0.32(-1.07%)
Jan 12, 2015 30.29 30.33 29.49 30.03 3,814,899 -0.29(-0.96%)
Jan 09, 2015 31.67 31.80 30.18 30.32 4,815,136 -1.41(-4.46%)
Jan 08, 2015 31.45 31.84 31.33 31.74 2,428,626 +0.65(+2.10%)
Jan 07, 2015 31.14 31.24 30.64 31.08 2,907,039 +0.30(+0.97%)
Jan 06, 2015 31.76 31.88 30.66 30.79 5,573,111 -0.95(-3.00%)
Jan 05, 2015 32.54 32.58 31.58 31.74 3,642,855 -1.17(-3.56%)
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.