Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.21 31.79 31.10 31.38 3,764,393 +0.14(+0.46%)
Mar 30, 2015 31.11 31.41 30.99 31.23 2,965,922 +0.21(+0.68%)
Mar 27, 2015 30.70 31.04 30.65 31.02 3,610,311 +0.32(+1.04%)
Mar 26, 2015 30.75 30.85 30.38 30.70 3,556,865 -0.07(-0.24%)
Mar 25, 2015 31.23 31.35 30.76 30.78 4,367,857 -0.51(-1.62%)
Mar 24, 2015 31.30 31.67 31.23 31.28 6,553,772 -0.18(-0.58%)
Mar 23, 2015 31.14 31.71 31.14 31.46 4,898,469 +0.21(+0.67%)
Mar 20, 2015 31.05 31.44 30.88 31.25 9,154,006 +0.28(+0.91%)
Mar 19, 2015 30.41 31.14 30.41 30.97 7,117,266 +0.32(+1.04%)
Mar 18, 2015 29.78 30.76 29.62 30.65 7,130,321 +0.76(+2.54%)
Mar 17, 2015 29.86 29.96 29.67 29.89 3,131,294 +0.01(+0.02%)
Mar 16, 2015 29.78 30.07 29.70 29.88 4,521,697 +0.10(+0.34%)
Mar 13, 2015 29.99 30.02 29.60 29.78 4,292,044 -0.21(-0.70%)
Mar 12, 2015 29.52 30.04 29.44 29.99 4,142,390 +0.41(+1.40%)
Mar 11, 2015 29.55 29.90 29.39 29.58 5,362,966 -0.01(-0.05%)
Mar 10, 2015 29.44 29.70 29.20 29.60 4,281,151 +0.07(+0.22%)
Mar 09, 2015 29.47 29.65 29.25 29.53 4,000,408 +0.04(+0.15%)
Mar 06, 2015 29.57 29.86 29.41 29.49 6,319,831 -0.51(-1.71%)
Mar 05, 2015 30.41 30.46 29.88 30.00 5,421,147 -0.43(-1.43%)
Mar 04, 2015 30.52 30.40 30.19 30.44 4,408,984 +0.04(+0.12%)
Mar 03, 2015 30.57 30.63 30.20 30.40 7,795,061 +0.41(+1.38%)
Mar 02, 2015 29.89 30.09 29.67 29.99 7,400,892 -0.14(-0.46%)
Feb 27, 2015 29.98 30.56 29.75 30.12 17,038,546 +0.89(+3.05%)
Feb 26, 2015 29.22 29.33 28.97 29.23 8,310,545 +0.06(+0.20%)
Feb 25, 2015 29.02 29.33 28.92 29.18 8,988,358 +0.25(+0.85%)
Feb 24, 2015 29.15 29.24 28.75 28.93 6,307,347 -0.25(-0.87%)
Feb 23, 2015 29.81 29.88 29.12 29.18 8,010,946 -0.51(-1.71%)
Feb 20, 2015 29.81 29.88 29.50 29.69 5,004,891 -0.05(-0.17%)
Feb 19, 2015 29.48 29.79 29.48 29.74 4,522,456 +0.30(+1.03%)
Feb 18, 2015 29.63 29.65 29.25 29.44 4,028,722 -0.19(-0.64%)
Feb 17, 2015 29.73 29.83 29.25 29.62 5,547,059 -0.21(-0.70%)
Feb 13, 2015 29.65 29.83 29.83 29.83 5,463,402 -0.27(-0.89%)
Feb 12, 2015 30.07 30.24 29.73 30.10 6,052,791 +0.24(+0.80%)
Feb 11, 2015 29.57 30.04 29.42 29.86 5,505,742 +0.33(+1.13%)
Feb 10, 2015 29.86 30.00 29.23 29.53 8,576,906 -0.23(-0.78%)
Feb 09, 2015 30.04 30.27 29.69 29.76 5,440,712 -0.50(-1.65%)
Feb 06, 2015 30.28 30.50 29.97 30.26 4,352,642 +0.21(+0.70%)
Feb 05, 2015 30.59 30.73 30.03 30.05 6,189,200 -0.50(-1.64%)
Feb 04, 2015 30.33 30.78 30.29 30.55 3,637,794 -0.01(-0.02%)
Feb 03, 2015 30.06 30.63 29.96 30.56 6,330,988 +0.74(+2.48%)
Feb 02, 2015 29.82 29.96 29.14 29.82 5,000,939 -0.01(-0.02%)
Jan 30, 2015 30.41 30.60 29.80 29.83 6,560,511 -0.80(-2.62%)
Jan 29, 2015 30.61 30.85 30.32 30.63 5,500,435 +0.00(+0.00%)
Jan 28, 2015 30.98 31.08 30.56 30.63 4,381,736 -0.22(-0.70%)
Jan 27, 2015 30.43 30.93 30.32 30.85 3,073,389 +0.17(+0.54%)
Jan 26, 2015 30.47 30.80 30.33 30.68 2,676,393 +0.12(+0.40%)
Jan 23, 2015 30.50 30.77 30.48 30.56 3,091,063 +0.07(+0.21%)
Jan 22, 2015 29.88 30.59 29.84 30.49 3,459,643 +0.66(+2.21%)
Jan 21, 2015 29.25 29.91 29.20 29.83 4,238,430 +0.56(+1.93%)
Jan 20, 2015 29.47 29.67 28.95 29.27 5,637,455 -0.06(-0.20%)
Jan 16, 2015 28.98 29.34 28.44 29.33 8,547,702 +0.14(+0.47%)
Jan 15, 2015 30.04 30.20 29.15 29.19 5,655,137 -0.71(-2.37%)
Jan 14, 2015 29.77 30.12 29.62 29.90 4,808,047 -0.22(-0.72%)
Jan 13, 2015 30.68 30.98 30.07 30.12 4,660,934 -0.48(-1.56%)
Jan 12, 2015 30.58 30.70 30.40 30.59 3,845,162 +0.17(+0.55%)
Jan 09, 2015 31.12 31.13 30.33 30.43 5,274,900 -0.78(-2.51%)
Jan 08, 2015 31.72 31.75 30.94 31.21 10,732,951 -0.36(-1.15%)
Jan 07, 2015 30.62 31.60 30.35 31.57 7,181,180 +1.46(+4.83%)
Jan 06, 2015 30.51 30.80 29.85 30.12 5,865,302 -0.41(-1.33%)
Jan 05, 2015 30.74 30.89 30.34 30.52 5,800,555 +0.20(+0.64%)
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.