Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.05 31.05 30.28 30.31 6,828,055 -0.77(-2.48%)
Mar 30, 2015 30.83 31.55 30.83 31.08 5,194,253 +0.22(+0.70%)
Mar 27, 2015 30.97 31.15 30.34 30.86 5,860,958 +0.06(+0.21%)
Mar 26, 2015 31.42 31.47 30.78 30.80 6,472,944 -0.82(-2.59%)
Mar 25, 2015 32.65 32.77 31.59 31.62 6,505,838 -1.15(-3.50%)
Mar 24, 2015 32.79 32.93 32.37 32.77 5,344,160 -0.01(-0.02%)
Mar 23, 2015 32.77 33.25 32.70 32.77 4,619,858 +0.06(+0.17%)
Mar 20, 2015 32.99 32.99 32.35 32.72 8,831,177 -0.24(-0.73%)
Mar 19, 2015 33.04 33.16 32.77 32.96 4,336,240 -0.13(-0.41%)
Mar 18, 2015 32.89 33.21 32.35 33.09 5,072,651 +0.10(+0.31%)
Mar 17, 2015 32.82 33.27 32.69 32.99 6,193,638 +0.01(+0.02%)
Mar 16, 2015 32.33 33.08 32.33 32.98 5,882,767 +0.87(+2.71%)
Mar 13, 2015 32.40 32.52 31.94 32.11 5,270,628 -0.25(-0.78%)
Mar 12, 2015 31.75 32.56 31.73 32.36 5,268,279 +0.50(+1.57%)
Mar 11, 2015 31.76 32.17 31.69 31.86 6,212,424 +0.20(+0.63%)
Mar 10, 2015 31.30 31.70 30.96 31.67 6,710,442 +0.11(+0.35%)
Mar 09, 2015 31.43 31.60 31.17 31.56 4,568,676 +0.10(+0.30%)
Mar 06, 2015 31.45 32.08 31.29 31.46 6,632,468 +0.06(+0.20%)
Mar 05, 2015 31.51 31.65 31.21 31.40 5,912,534 -0.13(-0.40%)
Mar 04, 2015 31.29 31.67 30.95 31.52 9,745,532 +0.48(+1.56%)
Mar 03, 2015 31.25 31.62 30.62 31.04 14,873,529 +0.44(+1.42%)
Mar 02, 2015 30.26 30.80 30.15 30.60 8,176,493 +0.42(+1.39%)
Feb 27, 2015 29.95 30.26 29.54 30.18 5,879,644 +0.44(+1.46%)
Feb 26, 2015 30.34 30.49 29.71 29.75 6,221,807 -0.59(-1.96%)
Feb 25, 2015 30.34 30.62 30.13 30.34 5,089,971 +0.03(+0.10%)
Feb 24, 2015 30.81 30.93 30.06 30.31 5,560,099 -0.58(-1.87%)
Feb 23, 2015 31.18 31.25 30.57 30.89 5,054,026 -0.23(-0.74%)
Feb 20, 2015 31.02 31.18 30.68 31.12 5,455,216 +0.12(+0.38%)
Feb 19, 2015 30.99 31.27 30.89 31.00 3,855,472 +0.01(+0.03%)
Feb 18, 2015 31.07 31.07 30.60 30.99 4,194,431 -0.13(-0.41%)
Feb 17, 2015 30.95 31.17 30.71 31.12 3,450,403 +0.13(+0.43%)
Feb 13, 2015 30.92 30.99 30.99 30.99 6,069,514 -0.06(-0.20%)
Feb 12, 2015 30.30 31.08 30.24 31.05 8,103,320 +0.74(+2.46%)
Feb 11, 2015 29.99 30.40 29.91 30.30 6,231,448 +0.14(+0.47%)
Feb 10, 2015 29.54 30.31 29.41 30.16 7,244,539 +0.79(+2.70%)
Feb 09, 2015 29.35 29.57 28.97 29.37 5,153,876 -0.23(-0.78%)
Feb 06, 2015 29.05 29.75 28.97 29.60 10,255,944 +1.01(+3.52%)
Feb 05, 2015 28.65 28.83 28.23 28.59 5,189,775 -0.09(-0.33%)
Feb 04, 2015 28.25 28.73 28.25 28.69 6,394,747 +0.21(+0.72%)
Feb 03, 2015 27.90 28.52 27.60 28.48 7,743,837 +0.78(+2.80%)
Feb 02, 2015 27.84 28.20 27.04 27.71 10,283,387 -0.18(-0.65%)
Jan 30, 2015 28.50 28.79 27.74 27.89 9,185,507 -0.71(-2.47%)
Jan 29, 2015 27.97 28.70 27.82 28.59 5,796,041 +0.76(+2.73%)
Jan 28, 2015 28.24 28.58 27.83 27.83 6,863,713 -0.21(-0.76%)
Jan 27, 2015 27.93 28.28 27.78 28.05 4,772,778 -0.34(-1.20%)
Jan 26, 2015 27.74 28.43 27.61 28.39 5,743,996 +0.65(+2.34%)
Jan 23, 2015 27.66 28.06 27.59 27.74 6,078,612 +0.09(+0.34%)
Jan 22, 2015 27.11 27.66 26.83 27.64 8,768,516 +0.63(+2.32%)
Jan 21, 2015 26.86 27.25 26.66 27.02 8,852,967 +0.05(+0.18%)
Jan 20, 2015 27.82 27.85 26.88 26.97 8,756,075 -0.75(-2.72%)
Jan 16, 2015 27.25 27.75 26.49 27.72 12,844,261 +0.55(+2.01%)
Jan 15, 2015 27.83 28.24 26.28 27.17 51,225,108 -4.44(-14.06%)
Jan 14, 2015 30.65 31.69 30.58 31.62 14,183,854 +0.64(+2.07%)
Jan 13, 2015 31.55 31.65 30.56 30.98 10,926,077 +0.01(+0.03%)
Jan 12, 2015 30.61 31.15 30.54 30.97 10,262,753 +0.82(+2.71%)
Jan 09, 2015 30.83 30.83 29.72 30.15 7,414,293 -0.83(-2.68%)
Jan 08, 2015 30.89 31.11 30.66 30.99 10,674,397 +0.46(+1.51%)
Jan 07, 2015 30.09 30.77 30.09 30.53 6,857,544 +0.86(+2.88%)
Jan 06, 2015 29.83 30.09 29.03 29.67 8,553,614 -0.27(-0.90%)
Jan 05, 2015 30.54 30.67 29.89 29.94 6,126,175 -0.79(-2.58%)
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.