Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.50 34.84 34.30 34.56 451,111 +0.10(+0.29%)
Apr 29, 2015 35.55 35.61 34.45 34.46 772,552 -1.08(-3.04%)
Apr 28, 2015 35.73 36.33 34.84 35.54 942,341 +0.35(+0.99%)
Apr 27, 2015 35.31 35.63 34.90 35.19 878,324 +0.29(+0.83%)
Apr 24, 2015 34.56 35.25 34.47 34.90 627,388 +0.40(+1.16%)
Apr 23, 2015 34.20 34.57 34.15 34.50 210,871 +0.26(+0.76%)
Apr 22, 2015 34.13 34.42 33.87 34.24 262,023 +0.13(+0.38%)
Apr 21, 2015 33.75 34.17 33.66 34.11 391,738 +0.52(+1.55%)
Apr 20, 2015 33.50 33.81 33.31 33.59 622,102 -0.06(-0.18%)
Apr 17, 2015 33.05 33.73 32.96 33.65 548,018 +0.51(+1.54%)
Apr 16, 2015 33.14 33.36 32.98 33.14 760,794 -0.14(-0.42%)
Apr 15, 2015 33.40 33.60 33.21 33.28 884,621 +0.08(+0.24%)
Apr 14, 2015 32.25 33.51 32.25 33.20 688,731 +0.98(+3.04%)
Apr 13, 2015 32.67 32.86 31.98 32.22 899,678 -0.49(-1.50%)
Apr 10, 2015 33.11 33.40 32.65 32.71 354,527 -0.40(-1.21%)
Apr 09, 2015 33.59 33.73 32.93 33.11 427,519 -0.44(-1.31%)
Apr 08, 2015 33.32 33.89 33.25 33.55 284,919 +0.14(+0.42%)
Apr 07, 2015 33.45 33.85 33.35 33.41 530,963 +0.04(+0.12%)
Apr 06, 2015 33.30 33.59 33.16 33.37 644,047 -0.03(-0.09%)
Apr 02, 2015 34.00 33.40 33.40 33.40 697,800 -0.79(-2.31%)
Apr 01, 2015 33.13 34.36 32.45 34.19 1,304,570 +0.44(+1.30%)
Mar 31, 2015 34.13 34.39 33.48 33.75 471,034 -0.53(-1.55%)
Mar 30, 2015 34.00 35.11 32.44 34.28 1,895,252 -0.99(-2.81%)
Mar 27, 2015 34.48 35.38 34.47 35.27 377,687 +0.80(+2.32%)
Mar 26, 2015 35.00 35.07 34.40 34.47 374,094 -0.81(-2.30%)
Mar 25, 2015 35.49 35.52 35.00 35.28 398,512 -0.05(-0.14%)
Mar 24, 2015 35.43 35.58 35.27 35.33 562,385 -0.11(-0.31%)
Mar 23, 2015 36.30 36.34 35.41 35.44 529,306 -1.16(-3.17%)
Mar 20, 2015 36.80 36.95 36.46 36.60 592,117 -0.10(-0.27%)
Mar 19, 2015 36.38 36.70 36.28 36.70 647,493 +0.27(+0.74%)
Mar 18, 2015 36.00 36.53 35.54 36.43 1,040,186 +0.23(+0.64%)
Mar 17, 2015 36.03 36.66 35.98 36.20 870,075 +0.13(+0.36%)
Mar 16, 2015 35.77 36.10 35.36 36.07 940,957 +0.37(+1.04%)
Mar 13, 2015 35.61 35.79 35.25 35.70 1,399,089 +0.03(+0.08%)
Mar 12, 2015 35.89 35.98 35.42 35.67 909,785 -0.01(-0.03%)
Mar 11, 2015 36.22 36.53 35.63 35.68 609,189 -0.37(-1.03%)
Mar 10, 2015 36.24 36.38 35.64 36.05 597,773 -0.48(-1.31%)
Mar 09, 2015 35.66 36.54 35.60 36.53 698,641 +0.85(+2.38%)
Mar 06, 2015 35.72 35.99 35.45 35.68 379,749 -0.10(-0.28%)
Mar 05, 2015 35.32 35.88 35.04 35.78 808,461 +0.57(+1.62%)
Mar 04, 2015 35.07 35.22 34.45 35.21 1,183,460 +0.08(+0.23%)
Mar 03, 2015 36.14 36.14 35.18 35.13 1,151,331 -0.58(-1.62%)
Mar 02, 2015 34.59 36.09 34.42 35.71 1,762,298 +1.12(+3.24%)
Feb 27, 2015 34.27 35.38 34.22 34.59 1,088,265 +0.49(+1.44%)
Feb 26, 2015 32.30 34.32 32.14 34.10 1,776,559 +1.22(+3.71%)
Feb 25, 2015 32.33 33.19 32.28 32.88 958,275 +0.63(+1.95%)
Feb 24, 2015 32.08 32.27 31.79 32.25 785,091 +0.11(+0.34%)
Feb 23, 2015 32.34 32.44 31.78 32.14 816,703 +0.10(+0.31%)
Feb 20, 2015 31.69 32.32 31.35 32.04 568,051 +0.36(+1.14%)
Feb 19, 2015 31.67 31.98 31.52 31.68 458,842 +0.00(+0.00%)
Feb 18, 2015 31.12 31.78 31.01 31.68 915,245 +0.59(+1.90%)
Feb 17, 2015 30.78 31.20 30.61 31.09 1,320,252 +0.61(+2.00%)
Feb 13, 2015 30.27 30.48 30.48 30.48 1,826,400 +0.33(+1.09%)
Feb 12, 2015 30.21 30.25 29.76 30.15 1,012,672 +0.02(+0.07%)
Feb 11, 2015 29.82 30.24 29.64 30.13 1,520,375 +0.42(+1.41%)
Feb 10, 2015 29.52 29.75 29.41 29.71 1,667,370 +0.24(+0.81%)
Feb 09, 2015 29.02 29.70 28.96 29.47 1,624,036 +0.21(+0.72%)
Feb 06, 2015 29.40 29.51 28.96 29.26 2,151,247 -0.25(-0.85%)
Feb 05, 2015 29.76 29.67 29.02 29.51 12,139,285 -0.25(-0.84%)
Feb 04, 2015 29.75 30.33 29.42 29.76 797,632 +0.07(+0.24%)
Feb 03, 2015 27.87 29.82 27.47 29.69 825,729 +1.49(+5.28%)
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.