Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.01 30.78 29.79 30.38 749,168 +0.18(+0.60%)
Mar 30, 2015 30.44 30.73 29.78 30.20 615,149 +0.04(+0.13%)
Mar 27, 2015 29.71 30.26 29.54 30.16 300,037 +0.45(+1.51%)
Mar 26, 2015 29.88 29.96 28.67 29.71 364,578 -0.29(-0.97%)
Mar 25, 2015 30.70 31.19 29.96 30.00 421,401 -0.86(-2.79%)
Mar 24, 2015 31.06 31.25 30.67 30.86 385,522 -0.35(-1.12%)
Mar 23, 2015 30.14 31.40 30.00 31.21 339,290 +1.02(+3.38%)
Mar 20, 2015 31.49 31.49 29.85 30.19 1,013,994 -1.06(-3.39%)
Mar 19, 2015 30.72 31.55 30.71 31.25 545,587 +0.54(+1.74%)
Mar 18, 2015 29.75 31.05 29.66 30.71 569,222 +0.80(+2.69%)
Mar 17, 2015 29.21 30.30 28.87 29.91 905,288 +0.73(+2.50%)
Mar 16, 2015 29.70 30.43 28.73 29.18 899,507 -0.37(-1.25%)
Mar 13, 2015 28.25 30.20 27.60 29.55 1,698,967 +3.94(+15.38%)
Mar 12, 2015 25.05 25.89 25.02 25.61 733,278 +0.65(+2.58%)
Mar 11, 2015 24.80 25.30 24.68 24.96 316,328 +0.12(+0.50%)
Mar 10, 2015 25.31 25.39 24.77 24.84 311,635 -0.48(-1.88%)
Mar 09, 2015 25.22 25.56 25.05 25.32 199,946 +0.15(+0.58%)
Mar 06, 2015 25.13 25.67 25.00 25.17 283,929 -0.20(-0.79%)
Mar 05, 2015 25.73 26.10 25.35 25.37 279,438 -0.41(-1.59%)
Mar 04, 2015 25.92 26.10 25.67 25.78 215,390 -0.20(-0.77%)
Mar 03, 2015 26.22 26.46 25.85 25.98 321,500 -0.42(-1.59%)
Mar 02, 2015 26.17 26.87 26.11 26.40 246,790 +0.12(+0.46%)
Feb 27, 2015 26.67 26.75 25.32 26.28 479,582 -0.34(-1.28%)
Feb 26, 2015 26.76 27.28 26.54 26.62 234,038 -0.27(-1.00%)
Feb 25, 2015 26.74 27.32 26.62 26.89 292,873 -0.01(-0.04%)
Feb 24, 2015 27.27 27.75 26.85 26.90 431,629 -0.52(-1.90%)
Feb 23, 2015 28.06 28.12 27.12 27.42 372,129 -0.71(-2.52%)
Feb 20, 2015 28.35 28.49 27.58 28.13 433,783 -0.24(-0.85%)
Feb 19, 2015 27.66 28.39 27.30 28.37 452,760 +0.51(+1.83%)
Feb 18, 2015 26.50 27.90 26.50 27.86 530,703 +1.32(+4.97%)
Feb 17, 2015 24.00 27.07 23.96 26.54 1,524,985 +2.74(+11.51%)
Feb 13, 2015 23.43 23.80 23.80 23.80 209,700 +0.30(+1.28%)
Feb 12, 2015 23.49 24.00 23.47 23.50 312,840 +0.03(+0.13%)
Feb 11, 2015 23.33 23.98 23.28 23.47 406,229 +0.03(+0.13%)
Feb 10, 2015 23.59 23.68 23.27 23.44 296,602 +0.05(+0.21%)
Feb 09, 2015 23.35 23.55 23.27 23.39 323,771 -0.01(-0.04%)
Feb 06, 2015 23.47 23.47 22.99 23.40 332,048 +0.03(+0.13%)
Feb 05, 2015 23.18 23.69 22.99 23.37 477,255 +0.34(+1.48%)
Feb 04, 2015 22.97 23.29 22.63 23.03 248,757 -0.10(-0.43%)
Feb 03, 2015 23.10 23.27 22.78 23.13 375,849 +0.03(+0.13%)
Feb 02, 2015 22.74 23.32 22.29 23.10 585,295 +0.25(+1.09%)
Jan 30, 2015 22.95 23.36 22.71 22.85 367,622 -0.31(-1.34%)
Jan 29, 2015 22.73 23.20 22.59 23.16 268,120 +0.46(+2.03%)
Jan 28, 2015 22.88 23.09 22.56 22.70 309,516 -0.06(-0.26%)
Jan 27, 2015 23.23 23.52 22.61 22.76 493,926 -0.78(-3.31%)
Jan 26, 2015 23.20 23.76 23.15 23.54 236,660 +0.11(+0.47%)
Jan 23, 2015 23.30 23.64 23.23 23.43 253,545 -0.06(-0.26%)
Jan 22, 2015 23.32 23.60 23.14 23.49 336,277 +0.11(+0.47%)
Jan 21, 2015 23.50 23.69 23.26 23.38 490,555 -0.13(-0.55%)
Jan 20, 2015 22.30 23.57 22.10 23.51 700,734 +1.32(+5.95%)
Jan 16, 2015 21.43 22.28 21.16 22.19 472,590 +0.78(+3.64%)
Jan 15, 2015 21.73 21.89 21.15 21.41 398,132 -0.36(-1.65%)
Jan 14, 2015 21.59 22.01 21.43 21.77 793,275 -0.08(-0.37%)
Jan 13, 2015 21.20 21.93 20.96 21.85 1,179,175 +0.66(+3.11%)
Jan 12, 2015 21.24 21.25 20.40 21.19 632,735 +0.01(+0.05%)
Jan 09, 2015 20.37 21.39 20.24 21.18 476,712 +0.75(+3.67%)
Jan 08, 2015 20.06 21.62 20.02 20.43 1,604,042 +0.20(+0.99%)
Jan 07, 2015 18.85 20.50 18.73 20.23 1,496,832 +1.63(+8.76%)
Jan 06, 2015 19.48 19.49 18.20 18.60 1,886,450 +2.32(+14.25%)
Jan 05, 2015 16.76 16.76 16.14 16.28 354,212 -0.53(-3.15%)
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.