Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 35.00 36.09 34.36 35.81 746,163 +0.56(+1.59%)
Feb 26, 2015 35.50 35.59 35.23 35.25 765,130 -0.07(-0.20%)
Feb 25, 2015 35.60 35.75 35.28 35.32 4,602,305 +0.28(+0.80%)
Feb 24, 2015 35.31 35.78 34.76 35.04 370,624 -0.47(-1.32%)
Feb 23, 2015 36.45 36.69 35.01 35.51 144,214 -2.14(-5.68%)
Feb 20, 2015 37.66 38.12 37.09 37.65 70,764 +0.14(+0.37%)
Feb 19, 2015 37.82 38.08 37.00 37.51 84,971 -0.29(-0.77%)
Feb 18, 2015 37.77 38.17 37.19 37.80 67,383 +0.16(+0.43%)
Feb 17, 2015 38.11 38.76 37.43 37.64 66,474 -0.56(-1.47%)
Feb 13, 2015 38.66 38.20 38.20 38.20 59,900 -0.50(-1.29%)
Feb 12, 2015 38.46 39.18 38.17 38.70 186,193 +0.32(+0.83%)
Feb 11, 2015 38.65 38.84 37.81 38.38 83,559 -0.38(-0.98%)
Feb 10, 2015 39.23 39.88 38.45 38.76 77,433 -0.24(-0.62%)
Feb 09, 2015 39.30 39.97 38.45 39.00 153,989 -0.39(-0.99%)
Feb 06, 2015 40.29 40.29 39.09 39.39 101,767 -0.68(-1.70%)
Feb 05, 2015 40.00 40.58 39.81 40.07 136,121 +0.81(+2.06%)
Feb 04, 2015 38.97 39.32 38.41 39.26 69,031 +0.37(+0.95%)
Feb 03, 2015 38.38 39.15 38.15 38.89 88,260 +0.47(+1.22%)
Feb 02, 2015 38.20 38.49 37.40 38.42 49,735 +0.41(+1.08%)
Jan 30, 2015 39.35 39.57 37.93 38.01 89,248 -1.21(-3.09%)
Jan 29, 2015 38.23 39.25 38.06 39.22 53,125 +1.00(+2.62%)
Jan 28, 2015 39.06 39.06 38.00 38.22 132,701 -0.82(-2.10%)
Jan 27, 2015 38.89 40.53 38.56 39.04 158,364 -0.05(-0.13%)
Jan 26, 2015 38.87 39.41 38.04 39.09 72,001 +0.43(+1.11%)
Jan 23, 2015 38.02 39.39 37.97 38.66 87,310 +0.77(+2.03%)
Jan 22, 2015 37.04 38.13 36.89 37.89 80,709 +0.96(+2.60%)
Jan 21, 2015 37.06 37.55 36.90 36.93 52,338 -0.14(-0.38%)
Jan 20, 2015 37.40 37.58 36.94 37.07 83,937 -0.44(-1.17%)
Jan 16, 2015 37.36 38.14 36.97 37.51 73,431 -0.04(-0.11%)
Jan 15, 2015 38.00 38.28 36.90 37.55 99,439 -0.11(-0.29%)
Jan 14, 2015 37.05 38.04 36.70 37.66 101,092 +0.30(+0.80%)
Jan 13, 2015 37.48 38.53 36.80 37.36 93,954 +0.33(+0.89%)
Jan 12, 2015 36.64 37.55 36.40 37.03 155,981 +0.61(+1.67%)
Jan 09, 2015 36.08 36.89 35.80 36.42 122,932 +0.48(+1.34%)
Jan 08, 2015 35.84 36.10 34.76 35.94 69,704 +0.40(+1.13%)
Jan 07, 2015 35.97 35.97 35.22 35.54 104,450 -0.10(-0.28%)
Jan 06, 2015 35.64 35.98 35.02 35.64 122,656 +0.47(+1.34%)
Jan 05, 2015 34.01 35.85 34.01 35.17 96,489 +0.90(+2.63%)
Jan 02, 2015 34.06 34.35 33.65 34.27 50,034 +0.43(+1.27%)
Dec 31, 2014 34.10 33.84 33.84 33.84 55,300 -0.41(-1.20%)
Dec 30, 2014 35.00 35.44 34.01 34.25 31,403 -0.70(-2.00%)
Dec 29, 2014 33.92 35.25 33.92 34.95 87,284 +1.14(+3.37%)
Dec 26, 2014 33.18 33.88 33.11 33.81 26,265 +0.77(+2.33%)
Dec 24, 2014 34.07 33.04 33.04 33.04 25,300 -1.06(-3.11%)
Dec 23, 2014 33.88 34.34 33.75 34.10 44,755 +0.48(+1.43%)
Dec 22, 2014 32.80 33.73 31.84 33.62 45,722 +0.80(+2.44%)
Dec 19, 2014 32.50 33.03 32.32 32.82 208,710 +0.50(+1.55%)
Dec 18, 2014 33.22 33.61 32.10 32.32 152,988 -0.51(-1.55%)
Dec 17, 2014 31.40 32.88 31.37 32.83 62,411 +1.37(+4.35%)
Dec 16, 2014 30.95 31.89 30.95 31.46 82,177 +0.26(+0.83%)
Dec 15, 2014 32.14 32.77 30.94 31.20 162,914 -0.93(-2.89%)
Dec 12, 2014 32.11 32.52 31.94 32.13 79,699 -0.08(-0.25%)
Dec 11, 2014 32.47 33.05 32.12 32.21 109,102 -0.13(-0.40%)
Dec 10, 2014 32.50 33.12 32.26 32.34 53,601 -0.29(-0.89%)
Dec 09, 2014 31.95 32.82 31.91 32.63 89,214 +0.18(+0.55%)
Dec 08, 2014 32.95 33.00 32.31 32.45 81,584 -0.45(-1.37%)
Dec 05, 2014 33.14 33.61 32.66 32.90 102,805 -0.16(-0.48%)
Dec 04, 2014 33.05 33.12 32.67 33.06 82,322 +0.08(+0.24%)
Dec 03, 2014 32.66 33.12 32.60 32.98 66,871 +0.48(+1.48%)
Dec 02, 2014 32.16 33.06 32.16 32.50 48,303 +0.12(+0.37%)
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.