Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 36.41 36.41 35.93 36.03 592,847 -0.25(-0.68%)
Feb 26, 2015 36.78 36.79 36.18 36.28 450,465 -0.60(-1.62%)
Feb 25, 2015 37.24 37.35 36.70 36.88 446,051 -0.38(-1.01%)
Feb 24, 2015 37.14 37.45 36.84 37.26 322,589 +0.19(+0.51%)
Feb 23, 2015 36.91 37.17 36.59 37.06 405,964 -0.13(-0.34%)
Feb 20, 2015 37.33 37.39 36.66 37.19 652,451 -0.31(-0.83%)
Feb 19, 2015 36.84 37.65 36.52 37.50 341,754 +0.29(+0.77%)
Feb 18, 2015 37.80 37.84 37.09 37.22 445,619 -0.83(-2.17%)
Feb 17, 2015 37.16 38.11 36.87 38.04 643,192 +0.65(+1.74%)
Feb 13, 2015 37.54 37.39 37.39 37.39 348,364 -0.08(-0.21%)
Feb 12, 2015 37.41 37.64 37.26 37.47 357,608 +0.48(+1.31%)
Feb 11, 2015 36.98 37.26 36.76 36.98 225,612 -0.17(-0.47%)
Feb 10, 2015 37.37 37.58 36.71 37.16 431,311 -0.07(-0.19%)
Feb 09, 2015 36.60 37.35 36.60 37.23 445,664 +0.46(+1.25%)
Feb 06, 2015 36.65 36.89 36.43 36.77 678,740 +0.24(+0.65%)
Feb 05, 2015 36.20 36.56 35.98 36.53 670,843 +0.60(+1.68%)
Feb 04, 2015 35.82 36.28 35.43 35.93 775,819 -0.15(-0.42%)
Feb 03, 2015 34.50 36.12 34.50 36.08 834,291 +1.91(+5.58%)
Feb 02, 2015 33.88 34.30 33.20 34.17 600,465 +0.46(+1.37%)
Jan 30, 2015 33.88 34.31 33.61 33.71 770,084 -0.56(-1.65%)
Jan 29, 2015 33.62 34.50 32.21 34.27 1,882,654 +2.19(+6.81%)
Jan 28, 2015 33.21 33.39 32.06 32.09 745,417 -0.66(-2.01%)
Jan 27, 2015 32.62 33.10 32.12 32.75 431,735 -0.34(-1.03%)
Jan 26, 2015 32.72 33.18 32.50 33.09 571,494 +0.29(+0.90%)
Jan 23, 2015 34.07 34.18 32.61 32.80 522,651 -1.34(-3.91%)
Jan 22, 2015 33.88 34.20 33.40 34.13 495,150 +0.60(+1.80%)
Jan 21, 2015 32.90 33.60 32.70 33.53 399,692 +0.64(+1.96%)
Jan 20, 2015 33.22 33.39 32.41 32.88 380,021 -0.17(-0.50%)
Jan 16, 2015 32.56 33.09 32.38 33.05 373,070 +0.28(+0.85%)
Jan 15, 2015 33.49 33.62 32.64 32.77 379,978 -0.48(-1.46%)
Jan 14, 2015 33.20 33.57 32.63 33.26 949,186 +0.18(+0.55%)
Jan 13, 2015 33.68 34.27 32.67 33.07 922,795 -0.52(-1.54%)
Jan 12, 2015 34.28 34.51 33.42 33.59 758,690 -0.72(-2.11%)
Jan 09, 2015 35.21 35.36 34.28 34.31 508,278 -0.84(-2.40%)
Jan 08, 2015 34.34 35.24 34.10 35.16 695,870 +1.06(+3.10%)
Jan 07, 2015 34.28 34.48 33.80 34.10 507,949 +0.10(+0.30%)
Jan 06, 2015 34.41 34.45 33.83 34.00 656,498 -0.41(-1.18%)
Jan 05, 2015 34.50 34.59 34.20 34.40 644,773 -0.41(-1.19%)
Jan 02, 2015 34.87 34.95 34.51 34.81 521,386 -0.05(-0.14%)
Dec 31, 2014 35.24 34.86 34.86 34.86 752,838 -0.23(-0.66%)
Dec 30, 2014 34.82 35.42 34.82 35.09 250,812 +0.19(+0.55%)
Dec 29, 2014 34.70 35.16 34.62 34.90 238,414 +0.09(+0.25%)
Dec 26, 2014 34.99 35.12 34.76 34.81 311,172 -0.09(-0.25%)
Dec 24, 2014 34.71 34.90 34.90 34.90 170,470 +0.11(+0.32%)
Dec 23, 2014 34.74 34.97 34.61 34.79 308,931 +0.19(+0.55%)
Dec 22, 2014 34.40 34.66 34.05 34.60 388,660 +0.23(+0.67%)
Dec 19, 2014 34.00 34.39 33.88 34.37 698,991 +0.58(+1.72%)
Dec 18, 2014 33.81 33.82 33.15 33.79 426,746 +0.71(+2.14%)
Dec 17, 2014 32.47 33.23 32.17 33.08 592,688 +0.82(+2.54%)
Dec 16, 2014 31.66 32.75 31.49 32.26 633,818 +0.52(+1.63%)
Dec 15, 2014 31.77 31.95 31.40 31.75 881,755 +0.24(+0.76%)
Dec 12, 2014 31.68 31.84 31.33 31.51 685,911 -0.41(-1.27%)
Dec 11, 2014 31.87 32.47 31.79 31.91 381,409 +0.13(+0.40%)
Dec 10, 2014 32.94 33.08 31.77 31.79 359,788 -1.43(-4.31%)
Dec 09, 2014 32.49 33.30 32.43 33.22 637,386 +0.28(+0.84%)
Dec 08, 2014 33.37 33.65 32.80 32.94 493,444 -0.64(-1.92%)
Dec 05, 2014 34.43 34.51 33.39 33.58 873,299 -1.10(-3.19%)
Dec 04, 2014 34.74 34.92 34.38 34.69 397,484 -0.16(-0.46%)
Dec 03, 2014 34.46 35.28 34.33 34.85 409,066 +0.43(+1.25%)
Dec 02, 2014 34.04 34.71 34.04 34.42 381,406 +0.22(+0.65%)
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.