Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.82 34.24 33.00 33.82 6,667,935 +0.15(+0.45%)
Apr 29, 2015 33.29 34.06 33.22 33.67 6,124,676 +0.09(+0.27%)
Apr 28, 2015 32.80 33.63 32.80 33.58 6,613,257 +0.86(+2.63%)
Apr 27, 2015 32.94 33.38 32.66 32.72 4,685,050 -0.31(-0.94%)
Apr 24, 2015 33.38 33.44 32.00 33.03 9,207,581 +0.05(+0.15%)
Apr 23, 2015 32.87 33.55 32.74 32.98 5,851,010 +0.23(+0.70%)
Apr 22, 2015 32.81 33.14 32.57 32.75 6,011,268 -0.01(-0.03%)
Apr 21, 2015 32.90 33.02 32.56 32.76 4,840,240 -0.14(-0.43%)
Apr 20, 2015 32.77 33.25 32.63 32.90 5,393,133 +0.03(+0.09%)
Apr 17, 2015 32.74 33.15 32.57 32.87 6,988,312 -0.16(-0.48%)
Apr 16, 2015 32.59 33.23 32.25 33.03 6,457,825 +0.25(+0.76%)
Apr 15, 2015 31.66 32.81 31.46 32.78 8,426,446 +1.28(+4.06%)
Apr 14, 2015 30.96 31.53 30.95 31.50 5,856,429 +0.75(+2.44%)
Apr 13, 2015 31.27 31.31 30.69 30.75 3,359,810 -0.25(-0.81%)
Apr 10, 2015 31.60 31.66 30.95 31.00 4,452,771 -0.58(-1.84%)
Apr 09, 2015 30.83 31.69 30.63 31.58 5,588,534 +0.91(+2.97%)
Apr 08, 2015 30.96 31.07 30.55 30.67 2,706,051 -0.12(-0.39%)
Apr 07, 2015 30.61 31.03 30.51 30.79 4,460,451 +0.30(+0.98%)
Apr 06, 2015 30.87 30.90 30.09 30.49 5,339,120 -0.27(-0.88%)
Apr 02, 2015 29.83 30.76 30.76 30.76 5,141,200 +0.74(+2.47%)
Apr 01, 2015 29.48 30.25 29.48 30.02 7,368,891 +0.49(+1.66%)
Mar 31, 2015 28.97 29.82 28.77 29.53 4,109,029 +0.29(+0.99%)
Mar 30, 2015 28.90 29.30 28.57 29.24 4,418,479 +0.58(+2.02%)
Mar 27, 2015 28.82 29.07 28.58 28.66 4,052,364 -0.32(-1.10%)
Mar 26, 2015 29.72 29.85 28.69 28.98 4,315,444 -0.32(-1.09%)
Mar 25, 2015 29.12 29.50 28.59 29.30 5,572,668 +0.39(+1.35%)
Mar 24, 2015 28.53 29.00 28.46 28.91 3,760,037 +0.41(+1.44%)
Mar 23, 2015 28.65 28.73 28.30 28.50 4,125,199 -0.19(-0.66%)
Mar 20, 2015 28.66 28.77 28.44 28.69 4,910,335 +0.37(+1.31%)
Mar 19, 2015 28.05 28.50 27.92 28.32 5,900,869 -0.16(-0.56%)
Mar 18, 2015 27.66 28.64 27.50 28.48 6,872,316 +0.41(+1.46%)
Mar 17, 2015 28.88 28.88 27.95 28.07 6,302,750 -0.15(-0.53%)
Mar 16, 2015 27.92 28.23 27.68 28.22 4,774,042 +0.10(+0.36%)
Mar 13, 2015 27.60 28.16 27.21 28.12 5,922,304 +0.27(+0.97%)
Mar 12, 2015 28.09 28.23 27.65 27.85 4,956,081 -0.07(-0.25%)
Mar 11, 2015 26.95 28.05 26.83 27.92 4,873,516 +1.02(+3.79%)
Mar 10, 2015 27.35 27.74 26.90 26.90 5,120,153 -0.63(-2.29%)
Mar 09, 2015 27.84 27.91 27.30 27.53 9,183,222 -0.39(-1.40%)
Mar 06, 2015 28.23 28.47 27.83 27.92 4,120,830 -0.60(-2.10%)
Mar 05, 2015 28.52 28.74 27.81 28.52 5,396,454 -0.21(-0.73%)
Mar 04, 2015 29.44 29.19 28.66 28.73 5,799,424 -0.46(-1.58%)
Mar 03, 2015 29.16 29.56 28.87 29.19 5,587,074 +0.04(+0.14%)
Mar 02, 2015 29.00 29.34 28.70 29.15 7,599,306 +0.15(+0.52%)
Feb 27, 2015 29.02 29.31 28.61 29.00 7,096,636 +0.10(+0.35%)
Feb 26, 2015 29.75 29.75 28.24 28.90 7,433,830 -1.01(-3.38%)
Feb 25, 2015 28.41 30.01 28.40 29.91 8,568,323 +1.51(+5.32%)
Feb 24, 2015 27.75 28.52 27.39 28.40 6,668,901 +0.82(+2.97%)
Feb 23, 2015 27.64 28.15 27.32 27.58 6,385,778 -0.48(-1.71%)
Feb 20, 2015 27.63 28.88 27.59 28.06 7,023,401 +0.35(+1.26%)
Feb 19, 2015 26.82 27.85 26.80 27.71 6,112,403 +0.19(+0.69%)
Feb 18, 2015 27.78 28.18 27.46 27.52 6,345,684 -0.56(-1.99%)
Feb 17, 2015 27.92 28.19 27.71 28.08 3,928,763 -0.02(-0.07%)
Feb 13, 2015 28.24 28.10 28.10 28.10 4,111,300 +0.18(+0.64%)
Feb 12, 2015 28.56 28.70 27.79 27.92 6,487,914 -0.17(-0.61%)
Feb 11, 2015 27.74 28.66 27.65 28.09 7,236,683 -0.07(-0.25%)
Feb 10, 2015 27.26 28.47 26.81 28.16 11,004,328 +0.94(+3.45%)
Feb 09, 2015 26.97 27.60 26.97 27.22 6,232,389 +0.39(+1.45%)
Feb 06, 2015 26.87 27.28 26.70 26.83 6,086,077 +0.17(+0.64%)
Feb 05, 2015 26.85 27.13 26.45 26.66 7,082,596 +0.03(+0.11%)
Feb 04, 2015 27.10 27.11 26.46 26.63 10,024,655 -0.88(-3.20%)
Feb 03, 2015 27.70 27.78 27.05 27.51 10,656,514 +0.15(+0.55%)
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.