Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.81 32.89 32.64 32.79 8,308,659 -0.25(-0.75%)
Mar 30, 2015 32.92 33.27 32.84 33.04 7,174,452 +0.43(+1.31%)
Mar 27, 2015 32.69 32.81 32.50 32.61 7,191,532 -0.20(-0.61%)
Mar 26, 2015 32.47 33.03 32.42 32.81 9,626,545 +0.18(+0.54%)
Mar 25, 2015 33.03 33.12 32.62 32.64 6,904,692 -0.38(-1.14%)
Mar 24, 2015 33.27 33.32 32.99 33.01 12,355,309 -0.34(-1.01%)
Mar 23, 2015 33.40 33.83 33.34 33.35 7,087,524 -0.14(-0.41%)
Mar 20, 2015 33.01 33.49 32.79 33.49 15,768,881 +0.66(+2.00%)
Mar 19, 2015 33.40 33.52 32.65 32.83 10,358,577 -0.68(-2.03%)
Mar 18, 2015 33.28 33.88 33.15 33.51 13,183,301 +0.04(+0.12%)
Mar 17, 2015 33.47 33.67 33.29 33.47 7,164,434 -0.21(-0.62%)
Mar 16, 2015 33.55 33.73 33.33 33.68 9,109,301 +0.37(+1.11%)
Mar 13, 2015 33.53 33.71 33.01 33.31 11,637,735 -0.32(-0.95%)
Mar 12, 2015 33.16 33.64 33.06 33.63 7,940,118 +0.64(+1.95%)
Mar 11, 2015 32.83 33.23 32.78 32.99 8,155,619 +0.20(+0.61%)
Mar 10, 2015 33.44 33.48 32.79 32.79 12,728,924 -1.16(-3.42%)
Mar 09, 2015 34.02 34.21 33.84 33.95 8,324,272 -0.20(-0.59%)
Mar 06, 2015 33.78 34.60 33.71 34.15 17,823,716 +0.58(+1.74%)
Mar 05, 2015 33.49 33.71 33.29 33.56 8,957,181 +0.21(+0.64%)
Mar 04, 2015 33.37 33.50 33.17 33.35 10,283,150 -0.29(-0.87%)
Mar 03, 2015 33.36 33.68 33.25 33.64 8,490,777 +0.03(+0.08%)
Mar 02, 2015 32.97 33.62 32.83 33.62 9,431,379 +0.64(+1.95%)
Feb 27, 2015 32.99 33.30 32.97 32.97 10,075,545 -0.13(-0.39%)
Feb 26, 2015 33.21 33.36 32.95 33.10 6,531,699 -0.08(-0.25%)
Feb 25, 2015 33.18 33.37 32.96 33.19 5,310,657 -0.15(-0.45%)
Feb 24, 2015 33.01 33.42 32.94 33.34 8,348,268 +0.34(+1.04%)
Feb 23, 2015 33.38 33.44 32.85 32.99 6,544,045 -0.47(-1.42%)
Feb 20, 2015 32.96 33.49 32.60 33.47 8,997,104 +0.32(+0.96%)
Feb 19, 2015 32.77 33.20 32.71 33.15 7,036,383 +0.27(+0.81%)
Feb 18, 2015 33.34 33.44 32.82 32.88 9,683,707 -0.65(-1.93%)
Feb 17, 2015 32.97 33.56 32.95 33.53 10,806,228 +0.54(+1.63%)
Feb 13, 2015 32.68 32.99 32.99 32.99 12,181,546 +0.34(+1.05%)
Feb 12, 2015 32.85 33.13 32.22 32.65 10,589,333 -0.05(-0.16%)
Feb 11, 2015 32.44 32.79 32.26 32.70 11,583,016 +0.25(+0.76%)
Feb 10, 2015 32.52 32.66 32.14 32.46 14,755,057 +0.31(+0.97%)
Feb 09, 2015 31.88 32.31 31.76 32.14 11,979,763 -0.03(-0.10%)
Feb 06, 2015 32.35 32.59 32.16 32.18 19,366,612 +0.40(+1.27%)
Feb 05, 2015 31.37 31.96 31.13 31.77 14,278,847 +0.14(+0.43%)
Feb 04, 2015 31.58 31.95 31.55 31.64 16,696,303 -0.02(-0.06%)
Feb 03, 2015 31.02 31.73 31.02 31.66 20,097,606 +0.81(+2.61%)
Feb 02, 2015 30.11 30.92 30.03 30.85 13,356,822 +0.88(+2.92%)
Jan 30, 2015 29.91 30.55 29.72 29.97 20,258,138 -0.24(-0.79%)
Jan 29, 2015 30.24 30.54 29.85 30.21 23,138,756 +0.02(+0.06%)
Jan 28, 2015 31.34 31.34 30.18 30.19 16,914,420 -0.83(-2.68%)
Jan 27, 2015 31.02 31.28 30.80 31.02 16,322,362 -0.43(-1.35%)
Jan 26, 2015 31.53 31.58 31.33 31.45 14,128,487 +0.01(+0.04%)
Jan 23, 2015 32.29 32.48 31.41 31.44 15,119,845 -0.93(-2.87%)
Jan 22, 2015 32.04 32.40 31.62 32.37 13,979,261 +0.61(+1.91%)
Jan 21, 2015 31.17 31.78 30.90 31.76 15,575,992 +0.34(+1.09%)
Jan 20, 2015 31.72 31.80 31.08 31.42 10,696,419 -0.16(-0.51%)
Jan 16, 2015 30.92 31.59 30.85 31.58 10,930,132 +0.65(+2.11%)
Jan 15, 2015 31.70 31.86 30.73 30.93 16,113,758 -0.62(-1.96%)
Jan 14, 2015 31.59 31.87 30.99 31.55 17,334,698 -0.56(-1.75%)
Jan 13, 2015 32.76 33.02 31.74 32.11 20,804,582 -0.40(-1.23%)
Jan 12, 2015 32.96 33.00 32.26 32.51 11,359,267 -0.38(-1.16%)
Jan 09, 2015 33.49 33.60 32.78 32.89 11,991,253 -0.62(-1.85%)
Jan 08, 2015 33.17 33.69 33.13 33.51 12,494,322 +0.50(+1.52%)
Jan 07, 2015 32.96 33.22 32.67 33.00 12,142,600 +0.43(+1.33%)
Jan 06, 2015 33.65 33.68 32.41 32.57 18,730,940 -1.02(-3.03%)
Jan 05, 2015 34.43 34.57 33.44 33.59 9,930,922 -1.16(-3.34%)
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.