Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.19 33.15 31.94 32.54 660,538 -0.29(-0.87%)
Apr 29, 2015 32.81 32.93 32.61 32.82 198,674 -0.26(-0.77%)
Apr 28, 2015 32.82 33.27 32.60 33.08 273,779 +0.29(+0.90%)
Apr 27, 2015 33.44 33.47 32.54 32.78 406,885 -0.55(-1.65%)
Apr 24, 2015 33.02 33.46 32.89 33.34 177,262 +0.40(+1.22%)
Apr 23, 2015 32.83 33.14 32.63 32.93 268,730 +0.07(+0.21%)
Apr 22, 2015 33.03 33.16 32.65 32.86 196,760 -0.22(-0.66%)
Apr 21, 2015 33.29 33.69 33.07 33.08 364,704 -0.06(-0.19%)
Apr 20, 2015 32.95 33.35 32.95 33.14 303,094 +0.42(+1.28%)
Apr 17, 2015 32.92 33.14 32.60 32.72 296,934 -0.52(-1.56%)
Apr 16, 2015 32.99 33.27 32.57 33.24 400,297 +0.06(+0.19%)
Apr 15, 2015 33.02 33.25 32.84 33.18 240,979 +0.29(+0.87%)
Apr 14, 2015 33.09 33.20 32.78 32.89 117,160 -0.06(-0.19%)
Apr 13, 2015 33.40 33.65 32.93 32.96 151,812 -0.41(-1.23%)
Apr 10, 2015 33.20 33.44 32.85 33.37 244,073 +0.36(+1.08%)
Apr 09, 2015 33.15 33.18 32.71 33.01 221,447 -0.14(-0.42%)
Apr 08, 2015 33.18 33.47 32.96 33.15 240,863 -0.11(-0.33%)
Apr 07, 2015 33.61 33.61 33.23 33.26 192,820 -0.43(-1.27%)
Apr 06, 2015 33.40 33.74 33.25 33.68 286,245 +0.24(+0.72%)
Apr 02, 2015 33.61 33.44 33.44 33.44 222,771 -0.31(-0.92%)
Apr 01, 2015 33.54 33.77 33.20 33.75 305,950 +0.24(+0.72%)
Mar 31, 2015 33.23 33.63 32.91 33.51 534,771 +0.32(+0.96%)
Mar 30, 2015 32.75 33.30 32.59 33.20 477,593 +0.56(+1.71%)
Mar 27, 2015 32.46 32.74 32.21 32.64 297,105 +0.23(+0.72%)
Mar 26, 2015 32.62 32.94 32.27 32.40 252,810 -0.16(-0.48%)
Mar 25, 2015 32.89 33.17 32.40 32.56 280,355 -0.40(-1.20%)
Mar 24, 2015 32.99 33.23 32.83 32.96 337,877 -0.10(-0.30%)
Mar 23, 2015 33.27 33.27 32.89 33.06 357,346 -0.22(-0.68%)
Mar 20, 2015 32.98 33.61 32.98 33.28 1,021,169 +0.56(+1.71%)
Mar 19, 2015 32.65 33.02 32.23 32.72 324,167 +0.08(+0.24%)
Mar 18, 2015 31.91 32.84 31.69 32.65 341,429 +0.79(+2.48%)
Mar 17, 2015 31.96 32.11 31.70 31.85 208,809 -0.20(-0.63%)
Mar 16, 2015 31.49 32.14 31.43 32.06 340,902 +0.62(+1.97%)
Mar 13, 2015 31.69 31.90 30.95 31.44 281,225 -0.34(-1.07%)
Mar 12, 2015 31.30 31.78 31.30 31.78 292,220 +0.69(+2.22%)
Mar 11, 2015 30.97 31.22 30.89 31.09 280,675 +0.31(+1.01%)
Mar 10, 2015 30.41 30.95 30.14 30.78 389,329 +0.25(+0.81%)
Mar 09, 2015 30.99 31.32 30.47 30.53 284,862 -0.50(-1.60%)
Mar 06, 2015 31.62 31.67 30.78 31.02 232,659 -0.91(-2.86%)
Mar 05, 2015 31.78 32.02 31.60 31.94 214,534 +0.39(+1.23%)
Mar 04, 2015 31.75 31.91 31.13 31.55 237,635 -0.36(-1.12%)
Mar 03, 2015 31.83 32.09 31.55 31.91 198,355 +0.00(+0.00%)
Mar 02, 2015 32.26 32.26 31.56 31.91 290,862 -0.35(-1.08%)
Feb 27, 2015 32.44 32.69 32.23 32.26 237,932 -0.11(-0.34%)
Feb 26, 2015 32.68 32.75 32.16 32.37 183,770 -0.29(-0.90%)
Feb 25, 2015 33.03 33.16 32.56 32.66 211,297 -0.41(-1.24%)
Feb 24, 2015 33.01 33.26 32.73 33.07 237,074 -0.02(-0.07%)
Feb 23, 2015 32.61 33.12 32.32 33.09 298,369 +0.42(+1.28%)
Feb 20, 2015 32.39 32.73 31.96 32.68 264,352 +0.16(+0.50%)
Feb 19, 2015 32.85 33.01 32.32 32.51 194,518 -0.23(-0.71%)
Feb 18, 2015 31.90 32.90 31.90 32.75 397,791 +0.65(+2.03%)
Feb 17, 2015 32.47 32.61 31.91 32.09 324,948 -0.44(-1.36%)
Feb 13, 2015 33.11 32.54 32.54 32.54 366,728 -0.50(-1.50%)
Feb 12, 2015 32.67 33.18 32.45 33.03 305,129 +0.40(+1.24%)
Feb 11, 2015 32.99 33.32 32.34 32.63 290,792 -0.51(-1.54%)
Feb 10, 2015 32.84 33.20 32.27 33.14 625,692 +0.53(+1.62%)
Feb 09, 2015 33.10 33.44 32.53 32.61 265,138 -0.62(-1.87%)
Feb 06, 2015 34.71 34.80 32.92 33.23 540,509 -1.46(-4.20%)
Feb 05, 2015 34.60 34.76 34.27 34.69 208,703 +0.37(+1.08%)
Feb 04, 2015 34.59 34.82 34.23 34.32 254,340 -0.54(-1.56%)
Feb 03, 2015 34.90 35.15 34.73 34.86 296,912 +0.06(+0.18%)
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.