Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 35.00 35.15 34.78 35.05 14,123 -0.43(-1.21%)
Feb 26, 2015 35.15 35.65 35.08 35.48 22,131 +0.21(+0.60%)
Feb 25, 2015 35.87 35.87 34.94 35.27 61,731 -1.00(-2.76%)
Feb 24, 2015 35.88 36.32 35.68 36.27 18,343 +0.24(+0.67%)
Feb 23, 2015 36.02 36.24 35.89 36.03 53,716 -0.57(-1.56%)
Feb 20, 2015 36.73 36.75 36.33 36.60 20,935 -0.81(-2.17%)
Feb 19, 2015 37.25 37.46 36.99 37.41 45,012 -0.82(-2.14%)
Feb 18, 2015 38.56 38.56 38.16 38.23 17,594 -0.45(-1.16%)
Feb 17, 2015 37.55 38.90 37.44 38.68 32,609 +0.73(+1.92%)
Feb 13, 2015 37.99 37.95 37.95 37.95 10,700 +0.11(+0.29%)
Feb 12, 2015 37.42 38.06 37.42 37.84 29,134 +0.60(+1.61%)
Feb 11, 2015 37.55 37.55 37.08 37.24 6,711 -0.01(-0.03%)
Feb 10, 2015 38.00 38.05 37.11 37.25 10,299 -0.28(-0.75%)
Feb 09, 2015 37.26 37.82 37.26 37.53 15,140 +0.51(+1.37%)
Feb 06, 2015 37.30 37.34 36.90 37.02 10,010 +0.21(+0.57%)
Feb 05, 2015 36.52 36.81 36.52 36.81 5,005 -0.08(-0.22%)
Feb 04, 2015 36.77 37.29 36.47 36.89 10,266 +0.03(+0.08%)
Feb 03, 2015 36.99 37.53 36.70 36.86 21,721 +0.71(+1.96%)
Feb 02, 2015 37.22 37.22 35.82 36.15 81,366 -1.86(-4.89%)
Jan 30, 2015 37.60 38.06 37.37 38.01 25,879 -0.03(-0.08%)
Jan 29, 2015 38.07 38.25 37.66 38.04 24,636 -0.71(-1.83%)
Jan 28, 2015 38.87 38.87 38.29 38.75 16,863 -0.02(-0.05%)
Jan 27, 2015 38.56 38.87 38.10 38.77 35,104 -0.58(-1.47%)
Jan 26, 2015 39.46 39.61 38.99 39.35 16,289 +0.51(+1.31%)
Jan 23, 2015 39.32 39.55 38.61 38.84 50,129 -1.79(-4.39%)
Jan 22, 2015 40.63 40.80 40.47 40.62 15,655 +0.38(+0.93%)
Jan 21, 2015 40.64 41.46 40.10 40.25 59,035 -0.35(-0.86%)
Jan 20, 2015 39.50 40.74 39.48 40.60 60,041 +1.50(+3.84%)
Jan 16, 2015 39.33 39.62 38.91 39.10 31,536 -0.03(-0.08%)
Jan 15, 2015 38.81 39.32 38.78 39.13 30,256 +0.99(+2.59%)
Jan 14, 2015 38.24 38.48 38.04 38.14 20,093 +0.08(+0.22%)
Jan 13, 2015 37.83 38.13 37.80 38.06 7,515 +0.34(+0.90%)
Jan 12, 2015 37.81 37.84 37.49 37.72 15,134 -0.57(-1.49%)
Jan 09, 2015 37.96 38.41 37.94 38.29 6,071 +0.32(+0.83%)
Jan 08, 2015 37.77 38.71 37.77 37.97 17,086 +0.45(+1.21%)
Jan 07, 2015 38.19 38.22 37.29 37.52 13,323 -0.46(-1.21%)
Jan 06, 2015 37.37 38.03 37.36 37.98 35,646 +1.79(+4.95%)
Jan 05, 2015 36.11 36.35 36.11 36.19 8,029 +0.01(+0.03%)
Jan 02, 2015 36.42 36.42 35.93 36.18 24,763 -0.85(-2.30%)
Dec 31, 2014 37.12 37.03 37.03 37.03 16,900 -0.18(-0.48%)
Dec 30, 2014 37.29 37.44 37.10 37.21 11,256 +0.09(+0.24%)
Dec 29, 2014 37.48 37.48 37.04 37.12 13,325 -0.56(-1.49%)
Dec 26, 2014 37.57 37.76 37.50 37.68 4,936 +0.03(+0.08%)
Dec 24, 2014 37.65 37.65 37.65 37.65 2,600 -0.04(-0.11%)
Dec 23, 2014 37.74 37.88 37.67 37.69 10,863 -0.02(-0.05%)
Dec 22, 2014 38.57 38.57 37.71 37.71 11,645 -0.56(-1.46%)
Dec 19, 2014 38.28 38.40 38.06 38.27 14,450 -0.06(-0.16%)
Dec 18, 2014 38.13 38.33 38.07 38.33 7,206 +0.80(+2.13%)
Dec 17, 2014 37.66 37.76 37.50 37.53 16,646 -0.01(-0.03%)
Dec 16, 2014 37.66 37.85 37.44 37.54 36,150 -0.78(-2.04%)
Dec 15, 2014 38.47 38.56 37.94 38.32 16,202 -0.02(-0.05%)
Dec 12, 2014 38.61 38.65 38.17 38.34 11,937 -0.36(-0.92%)
Dec 11, 2014 39.33 39.41 38.60 38.70 12,637 -0.92(-2.33%)
Dec 10, 2014 39.91 39.91 39.56 39.62 15,489 +0.23(+0.58%)
Dec 09, 2014 39.27 39.50 39.15 39.39 12,669 +0.02(+0.06%)
Dec 08, 2014 39.40 39.49 39.06 39.37 6,166 +0.60(+1.54%)
Dec 05, 2014 38.63 38.87 38.56 38.77 24,989 -0.20(-0.51%)
Dec 04, 2014 38.46 39.15 38.32 38.97 33,308 +0.27(+0.70%)
Dec 03, 2014 38.84 38.88 38.56 38.70 17,289 -0.31(-0.79%)
Dec 02, 2014 39.96 40.11 38.95 39.01 30,219 -1.05(-2.63%)
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.