Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.86 31.94 30.99 31.64 1,599,765 -0.28(-0.89%)
Mar 30, 2015 31.95 32.10 31.27 31.92 896,450 +0.12(+0.38%)
Mar 27, 2015 31.83 31.98 31.63 31.80 1,260,419 -0.18(-0.56%)
Mar 26, 2015 31.20 32.16 30.91 31.98 2,605,013 +0.76(+2.43%)
Mar 25, 2015 30.90 31.39 30.76 31.23 2,609,257 +0.67(+2.21%)
Mar 24, 2015 30.30 30.90 30.14 30.55 1,439,504 +0.16(+0.51%)
Mar 23, 2015 30.50 30.53 30.16 30.40 961,436 -0.07(-0.24%)
Mar 20, 2015 29.96 30.63 29.83 30.47 1,202,595 +0.64(+2.16%)
Mar 19, 2015 30.30 30.30 29.60 29.82 675,587 -0.49(-1.63%)
Mar 18, 2015 29.83 30.47 29.70 30.32 983,694 +0.43(+1.43%)
Mar 17, 2015 29.54 30.07 29.54 29.89 1,353,583 +0.13(+0.42%)
Mar 16, 2015 29.81 30.05 29.55 29.76 1,021,071 +0.10(+0.32%)
Mar 13, 2015 30.16 30.19 29.30 29.67 1,386,505 -0.52(-1.71%)
Mar 12, 2015 29.59 30.23 29.50 30.19 1,392,540 +0.68(+2.30%)
Mar 11, 2015 29.63 29.81 29.37 29.51 710,225 +0.05(+0.18%)
Mar 10, 2015 29.66 29.79 29.44 29.45 1,141,035 -0.74(-2.45%)
Mar 09, 2015 29.81 30.27 29.81 30.19 1,082,638 -0.21(-0.69%)
Mar 06, 2015 29.96 30.73 29.96 30.40 1,748,265 +0.17(+0.58%)
Mar 05, 2015 30.26 30.34 29.96 30.23 865,960 +0.10(+0.32%)
Mar 04, 2015 30.56 30.65 30.00 30.13 1,319,691 -0.52(-1.71%)
Mar 03, 2015 30.63 30.85 30.46 30.65 1,414,845 -0.46(-1.47%)
Mar 02, 2015 30.56 31.46 30.52 31.11 1,047,869 +0.50(+1.63%)
Feb 27, 2015 30.99 31.34 30.58 30.61 1,968,137 -0.38(-1.22%)
Feb 26, 2015 31.00 31.23 30.71 30.99 1,649,243 +0.04(+0.12%)
Feb 25, 2015 31.08 31.11 30.71 30.96 1,564,278 -0.09(-0.29%)
Feb 24, 2015 30.96 31.39 30.87 31.05 2,512,565 +0.31(+1.00%)
Feb 23, 2015 30.74 30.87 30.41 30.74 1,364,654 -0.01(-0.02%)
Feb 20, 2015 30.64 30.80 30.49 30.74 3,811,511 +0.07(+0.22%)
Feb 19, 2015 30.63 30.74 30.51 30.68 1,808,061 -0.04(-0.12%)
Feb 18, 2015 30.70 30.86 30.55 30.71 2,548,283 +0.04(+0.12%)
Feb 17, 2015 30.69 30.79 30.56 30.68 1,704,564 +0.05(+0.18%)
Feb 13, 2015 30.69 30.62 30.62 30.62 1,687,672 +0.11(+0.35%)
Feb 12, 2015 30.23 30.65 30.10 30.52 1,307,879 +0.52(+1.75%)
Feb 11, 2015 29.82 30.49 29.50 29.99 2,850,653 +0.54(+1.82%)
Feb 10, 2015 29.69 29.73 29.23 29.46 2,429,521 +0.18(+0.60%)
Feb 09, 2015 29.59 29.76 29.18 29.28 1,318,407 -0.50(-1.67%)
Feb 06, 2015 30.03 30.69 29.29 29.78 3,860,443 -0.06(-0.20%)
Feb 05, 2015 29.89 30.45 29.30 29.84 3,210,324 +1.20(+4.17%)
Feb 04, 2015 27.99 28.72 27.92 28.64 2,045,600 +0.59(+2.11%)
Feb 03, 2015 27.87 28.26 27.78 28.05 1,242,913 +0.53(+1.94%)
Feb 02, 2015 27.06 27.55 26.80 27.52 1,127,464 +0.67(+2.51%)
Jan 30, 2015 26.63 27.34 26.55 26.84 1,435,127 -0.12(-0.46%)
Jan 29, 2015 27.26 27.44 26.89 26.97 1,093,950 -0.13(-0.50%)
Jan 28, 2015 28.13 28.16 27.08 27.10 1,005,219 -0.89(-3.16%)
Jan 27, 2015 27.45 28.16 27.41 27.99 1,060,133 -0.11(-0.38%)
Jan 26, 2015 27.51 28.21 27.32 28.09 1,390,305 +0.61(+2.22%)
Jan 23, 2015 27.35 27.88 27.21 27.48 2,844,773 +0.15(+0.56%)
Jan 22, 2015 25.91 27.38 25.82 27.33 1,933,238 +1.25(+4.81%)
Jan 21, 2015 25.97 26.34 25.68 26.08 1,913,166 +0.12(+0.45%)
Jan 20, 2015 25.71 26.24 25.64 25.96 2,006,980 +0.43(+1.70%)
Jan 16, 2015 25.72 25.82 25.27 25.52 2,545,159 -0.24(-0.93%)
Jan 15, 2015 26.72 26.85 25.52 25.76 1,704,845 -0.96(-3.58%)
Jan 14, 2015 26.91 27.10 26.30 26.72 1,344,324 -0.66(-2.40%)
Jan 13, 2015 27.61 28.25 27.20 27.38 974,707 -0.05(-0.19%)
Jan 12, 2015 27.92 27.92 27.30 27.43 884,936 -0.38(-1.35%)
Jan 09, 2015 28.57 28.58 27.55 27.80 1,058,183 -0.77(-2.71%)
Jan 08, 2015 28.46 28.72 28.39 28.58 677,533 +0.46(+1.63%)
Jan 07, 2015 27.65 28.14 27.36 28.12 1,251,193 +0.91(+3.34%)
Jan 06, 2015 28.51 28.69 27.18 27.21 2,080,804 -1.28(-4.50%)
Jan 05, 2015 28.93 29.04 28.30 28.50 1,142,680 -0.89(-3.01%)
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.