Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 36.11 36.11 35.63 35.73 597,813 -0.25(-0.68%)
Feb 26, 2015 36.47 36.49 35.88 35.98 454,238 -0.59(-1.62%)
Feb 25, 2015 36.93 37.04 36.39 36.57 449,787 -0.37(-1.01%)
Feb 24, 2015 36.83 37.13 36.54 36.95 325,291 +0.19(+0.51%)
Feb 23, 2015 36.60 36.86 36.29 36.76 409,364 -0.13(-0.34%)
Feb 20, 2015 37.02 37.08 36.35 36.88 657,915 -0.31(-0.83%)
Feb 19, 2015 36.54 37.34 36.21 37.19 344,616 +0.28(+0.77%)
Feb 18, 2015 37.49 37.53 36.78 36.91 449,351 -0.82(-2.17%)
Feb 17, 2015 36.85 37.79 36.56 37.73 648,580 +0.65(+1.74%)
Feb 13, 2015 37.23 37.08 37.08 37.08 351,281 -0.08(-0.21%)
Feb 12, 2015 37.10 37.33 36.95 37.16 360,603 +0.48(+1.31%)
Feb 11, 2015 36.67 36.95 36.46 36.68 227,502 -0.17(-0.47%)
Feb 10, 2015 37.06 37.27 36.41 36.85 434,923 -0.07(-0.19%)
Feb 09, 2015 36.29 37.04 36.29 36.92 449,397 +0.46(+1.25%)
Feb 06, 2015 36.35 36.58 36.13 36.46 684,425 +0.24(+0.65%)
Feb 05, 2015 35.90 36.26 35.68 36.23 676,461 +0.60(+1.68%)
Feb 04, 2015 35.52 35.98 35.13 35.63 782,317 -0.15(-0.42%)
Feb 03, 2015 34.21 35.82 34.21 35.78 841,278 +1.89(+5.58%)
Feb 02, 2015 33.60 34.01 32.93 33.89 605,495 +0.46(+1.37%)
Jan 30, 2015 33.60 34.02 33.33 33.43 776,534 -0.56(-1.65%)
Jan 29, 2015 33.34 34.22 31.94 33.99 1,898,422 +2.17(+6.81%)
Jan 28, 2015 32.93 33.11 31.79 31.82 751,660 -0.65(-2.01%)
Jan 27, 2015 32.35 32.82 31.85 32.48 435,351 -0.34(-1.03%)
Jan 26, 2015 32.45 32.90 32.23 32.82 576,281 +0.29(+0.90%)
Jan 23, 2015 33.78 33.89 32.33 32.52 527,029 -1.32(-3.91%)
Jan 22, 2015 33.60 33.92 33.12 33.85 499,297 +0.60(+1.80%)
Jan 21, 2015 32.63 33.32 32.42 33.25 403,040 +0.64(+1.96%)
Jan 20, 2015 32.94 33.11 32.15 32.61 383,204 -0.17(-0.51%)
Jan 16, 2015 32.29 32.82 32.11 32.78 376,195 +0.28(+0.85%)
Jan 15, 2015 33.21 33.34 32.37 32.50 383,161 -0.48(-1.46%)
Jan 14, 2015 32.93 33.29 32.36 32.98 957,135 +0.18(+0.55%)
Jan 13, 2015 33.40 33.99 32.40 32.80 930,524 -0.51(-1.54%)
Jan 12, 2015 34.00 34.23 33.15 33.31 765,044 -0.72(-2.11%)
Jan 09, 2015 34.92 35.07 34.00 34.03 512,535 -0.84(-2.40%)
Jan 08, 2015 34.05 34.95 33.82 34.86 701,698 +1.05(+3.10%)
Jan 07, 2015 34.00 34.19 33.52 33.82 512,204 +0.10(+0.30%)
Jan 06, 2015 34.12 34.16 33.55 33.71 661,997 -0.40(-1.18%)
Jan 05, 2015 34.21 34.30 33.92 34.12 650,173 -0.41(-1.19%)
Jan 02, 2015 34.58 34.66 34.23 34.53 525,753 -0.05(-0.14%)
Dec 31, 2014 34.95 34.57 34.57 34.57 759,144 -0.23(-0.66%)
Dec 30, 2014 34.53 35.12 34.53 34.80 252,912 +0.19(+0.55%)
Dec 29, 2014 34.42 34.87 34.33 34.61 240,411 +0.09(+0.25%)
Dec 26, 2014 34.70 34.83 34.47 34.53 313,778 -0.09(-0.25%)
Dec 24, 2014 34.42 34.61 34.61 34.61 171,898 +0.11(+0.32%)
Dec 23, 2014 34.45 34.68 34.32 34.50 311,519 +0.19(+0.55%)
Dec 22, 2014 34.12 34.37 33.77 34.31 391,915 +0.23(+0.67%)
Dec 19, 2014 33.71 34.10 33.60 34.08 704,846 +0.58(+1.72%)
Dec 18, 2014 33.53 33.54 32.88 33.51 430,320 +0.70(+2.14%)
Dec 17, 2014 32.20 32.95 31.90 32.81 597,652 +0.81(+2.54%)
Dec 16, 2014 31.40 32.48 31.23 32.00 639,127 +0.51(+1.63%)
Dec 15, 2014 31.51 31.69 31.14 31.48 889,140 +0.24(+0.76%)
Dec 12, 2014 31.42 31.58 31.07 31.25 691,656 -0.40(-1.27%)
Dec 11, 2014 31.61 32.20 31.52 31.65 384,603 +0.13(+0.40%)
Dec 10, 2014 32.67 32.81 31.51 31.52 362,802 -1.42(-4.31%)
Dec 09, 2014 32.22 33.02 32.16 32.94 642,725 +0.28(+0.84%)
Dec 08, 2014 33.09 33.37 32.52 32.67 497,577 -0.64(-1.92%)
Dec 05, 2014 34.14 34.23 33.11 33.30 880,613 -1.10(-3.19%)
Dec 04, 2014 34.45 34.63 34.09 34.40 400,814 -0.16(-0.46%)
Dec 03, 2014 34.17 34.99 34.04 34.56 412,492 +0.43(+1.25%)
Dec 02, 2014 33.76 34.42 33.76 34.13 384,601 +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.