Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.92 32.25 31.86 32.05 1,853,072 -0.90(-2.72%)
Mar 30, 2015 32.68 33.01 32.64 32.95 563,929 +0.19(+0.58%)
Mar 27, 2015 32.68 32.94 32.58 32.76 772,763 -0.08(-0.24%)
Mar 26, 2015 32.96 33.00 32.64 32.84 1,078,240 -0.50(-1.49%)
Mar 25, 2015 33.70 33.73 33.29 33.34 1,007,667 -0.34(-1.00%)
Mar 24, 2015 34.11 34.17 33.60 33.68 1,110,095 -0.38(-1.12%)
Mar 23, 2015 34.03 34.24 34.00 34.06 718,567 +0.42(+1.25%)
Mar 20, 2015 33.56 33.85 33.50 33.64 1,598,038 +0.42(+1.26%)
Mar 19, 2015 33.39 33.52 33.19 33.22 1,696,203 -0.78(-2.30%)
Mar 18, 2015 33.25 34.10 33.18 34.00 1,585,934 +0.11(+0.34%)
Mar 17, 2015 33.58 33.99 33.53 33.88 819,344 -0.02(-0.06%)
Mar 16, 2015 33.58 34.03 33.58 33.90 797,729 +0.60(+1.79%)
Mar 13, 2015 33.25 33.33 32.98 33.31 816,521 -0.36(-1.07%)
Mar 12, 2015 33.92 33.98 33.52 33.67 838,839 +0.20(+0.60%)
Mar 11, 2015 33.70 33.77 33.41 33.47 984,779 -0.62(-1.82%)
Mar 10, 2015 34.59 34.62 33.98 34.09 2,029,155 -1.04(-2.96%)
Mar 09, 2015 35.41 35.26 34.96 35.13 729,788 -0.27(-0.78%)
Mar 06, 2015 36.02 36.02 35.30 35.41 1,362,516 -1.12(-3.07%)
Mar 05, 2015 36.60 36.63 36.43 36.53 1,996,691 +0.63(+1.76%)
Mar 04, 2015 35.72 35.95 35.90 35.90 588,989 -0.01(-0.02%)
Mar 03, 2015 35.90 35.94 35.72 35.90 780,196 +0.15(+0.42%)
Mar 02, 2015 35.58 35.81 35.55 35.75 808,027 -0.23(-0.63%)
Feb 27, 2015 35.92 36.33 35.87 35.98 423,278 -0.16(-0.45%)
Feb 26, 2015 35.99 36.18 35.99 36.14 1,238,198 +0.54(+1.52%)
Feb 25, 2015 35.58 35.77 35.28 35.60 828,257 -0.15(-0.42%)
Feb 24, 2015 35.52 35.83 35.56 35.75 782,779 +0.23(+0.65%)
Feb 23, 2015 35.32 35.65 35.25 35.52 1,026,278 +0.48(+1.36%)
Feb 20, 2015 34.90 35.11 34.70 35.04 637,124 +0.18(+0.51%)
Feb 19, 2015 34.84 35.02 34.79 34.87 1,531,761 +0.28(+0.81%)
Feb 18, 2015 34.32 34.65 34.24 34.59 798,069 -0.22(-0.62%)
Feb 17, 2015 34.48 34.91 34.40 34.80 676,988 +0.48(+1.39%)
Feb 13, 2015 34.33 34.33 34.33 34.33 1,108,447 -0.45(-1.30%)
Feb 12, 2015 34.42 34.79 34.41 34.78 563,356 +0.35(+1.01%)
Feb 11, 2015 34.19 34.44 34.13 34.43 619,681 -0.02(-0.04%)
Feb 10, 2015 34.39 34.55 34.28 34.45 500,857 +0.57(+1.67%)
Feb 09, 2015 33.71 34.02 33.69 33.88 1,213,406 -0.37(-1.09%)
Feb 06, 2015 34.36 34.38 34.08 34.25 1,431,114 -0.79(-2.27%)
Feb 05, 2015 34.89 35.05 34.64 35.05 925,926 +0.01(+0.02%)
Feb 04, 2015 35.04 35.19 34.92 35.04 609,876 -0.29(-0.83%)
Feb 03, 2015 34.86 35.34 34.85 35.34 668,263 +0.22(+0.62%)
Feb 02, 2015 34.76 35.12 34.66 35.12 713,142 +0.32(+0.92%)
Jan 30, 2015 35.36 35.36 34.70 34.80 739,127 -0.70(-1.98%)
Jan 29, 2015 35.53 35.54 35.18 35.50 2,028,206 +0.45(+1.29%)
Jan 28, 2015 35.51 35.51 34.99 35.05 663,122 -0.17(-0.48%)
Jan 27, 2015 35.27 35.46 35.11 35.22 998,965 +0.02(+0.06%)
Jan 26, 2015 35.02 35.42 34.85 35.20 861,970 +0.20(+0.56%)
Jan 23, 2015 35.04 35.21 34.91 35.00 1,097,586 +0.15(+0.44%)
Jan 22, 2015 34.47 34.88 34.44 34.84 795,340 +0.36(+1.05%)
Jan 21, 2015 34.29 34.52 34.17 34.48 1,326,669 +0.56(+1.64%)
Jan 20, 2015 33.87 33.99 33.67 33.93 514,939 +0.33(+0.97%)
Jan 16, 2015 33.49 33.60 33.60 33.60 550,662 -0.01(-0.02%)
Jan 15, 2015 33.22 33.70 33.37 33.61 992,834 +0.38(+1.15%)
Jan 14, 2015 32.90 33.33 32.81 33.22 622,779 -0.13(-0.40%)
Jan 13, 2015 33.48 33.70 33.15 33.36 913,423 +0.45(+1.36%)
Jan 12, 2015 33.03 33.06 32.77 32.91 1,313,299 +0.38(+1.17%)
Jan 09, 2015 32.85 32.85 32.41 32.53 454,214 -0.17(-0.52%)
Jan 08, 2015 32.47 32.85 32.45 32.70 589,613 +0.52(+1.60%)
Jan 07, 2015 32.15 32.18 31.66 32.18 1,001,775 +0.11(+0.36%)
Jan 06, 2015 32.17 32.44 32.01 32.07 1,069,503 -0.19(-0.59%)
Jan 05, 2015 32.46 32.56 31.99 32.26 1,524,607 -0.52(-1.59%)
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.