Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.69 33.81 33.33 33.42 3,462,271 -0.31(-0.91%)
Mar 30, 2015 33.06 33.74 32.92 33.72 3,605,491 +0.71(+2.14%)
Mar 27, 2015 33.03 33.18 32.91 33.02 3,788,387 -0.02(-0.07%)
Mar 26, 2015 33.26 33.42 32.92 33.04 4,658,355 -0.42(-1.26%)
Mar 25, 2015 34.11 34.19 33.45 33.46 3,287,960 -0.58(-1.71%)
Mar 24, 2015 34.22 34.49 34.04 34.04 4,167,582 -0.27(-0.78%)
Mar 23, 2015 34.05 34.43 33.98 34.31 4,924,255 +0.26(+0.77%)
Mar 20, 2015 33.53 34.10 33.51 34.05 10,443,186 +0.54(+1.63%)
Mar 19, 2015 33.21 33.61 33.12 33.51 5,064,417 +0.14(+0.41%)
Mar 18, 2015 32.76 33.47 32.68 33.37 4,869,082 +0.55(+1.68%)
Mar 17, 2015 32.71 32.92 32.60 32.82 5,406,077 -0.02(-0.05%)
Mar 16, 2015 32.62 33.12 32.56 32.83 4,163,880 +0.54(+1.69%)
Mar 13, 2015 32.39 32.90 32.15 32.29 5,707,734 -0.08(-0.26%)
Mar 12, 2015 31.98 32.42 31.86 32.37 4,287,343 +0.64(+2.01%)
Mar 11, 2015 31.50 31.88 31.31 31.73 4,385,921 +0.43(+1.39%)
Mar 10, 2015 31.45 31.68 31.30 31.30 3,128,886 -0.24(-0.75%)
Mar 09, 2015 31.59 31.69 31.33 31.53 4,179,286 +0.05(+0.14%)
Mar 06, 2015 31.66 31.88 31.42 31.49 5,143,071 -0.96(-2.95%)
Mar 05, 2015 32.42 32.67 32.36 32.45 5,105,464 +0.21(+0.66%)
Mar 04, 2015 32.41 32.44 32.08 32.23 3,321,976 -0.21(-0.63%)
Mar 03, 2015 32.36 32.52 32.21 32.44 3,130,962 -0.04(-0.12%)
Mar 02, 2015 32.49 32.94 32.45 32.48 4,613,753 -0.01(-0.02%)
Feb 27, 2015 32.36 32.57 32.19 32.49 3,597,376 +0.21(+0.66%)
Feb 26, 2015 32.68 32.69 32.26 32.27 5,428,915 -0.36(-1.10%)
Feb 25, 2015 32.47 33.00 32.47 32.63 3,794,548 +0.16(+0.49%)
Feb 24, 2015 32.96 32.99 32.34 32.47 5,233,643 -0.59(-1.77%)
Feb 23, 2015 32.83 33.14 32.74 33.06 3,764,602 +0.33(+1.02%)
Feb 20, 2015 32.50 32.85 32.44 32.72 4,073,094 +0.13(+0.40%)
Feb 19, 2015 33.30 33.30 32.46 32.59 4,253,685 -0.84(-2.53%)
Feb 18, 2015 33.26 33.47 33.06 33.44 3,191,491 +0.19(+0.57%)
Feb 17, 2015 33.35 33.54 33.06 33.25 3,682,612 -0.08(-0.23%)
Feb 13, 2015 34.01 33.32 33.32 33.32 4,654,083 -0.73(-2.14%)
Feb 12, 2015 33.90 34.06 33.56 34.05 2,228,367 +0.27(+0.81%)
Feb 11, 2015 34.11 34.27 33.44 33.78 2,776,861 -0.36(-1.05%)
Feb 10, 2015 34.03 34.21 33.65 34.14 4,504,109 +0.15(+0.45%)
Feb 09, 2015 33.95 34.20 33.76 33.98 5,220,927 +0.03(+0.09%)
Feb 06, 2015 34.72 34.73 33.78 33.95 5,527,281 -0.87(-2.51%)
Feb 05, 2015 34.36 34.84 34.26 34.83 5,093,814 +0.47(+1.37%)
Feb 04, 2015 34.30 34.55 34.03 34.36 3,912,948 -0.04(-0.11%)
Feb 03, 2015 34.31 34.65 33.77 34.39 3,556,915 +0.05(+0.16%)
Feb 02, 2015 34.52 34.54 33.63 34.34 5,822,028 +0.01(+0.02%)
Jan 30, 2015 34.95 35.03 34.27 34.33 6,489,275 -0.84(-2.38%)
Jan 29, 2015 35.30 35.43 34.84 35.17 4,209,463 -0.14(-0.39%)
Jan 28, 2015 36.00 36.11 35.30 35.31 6,519,541 -0.54(-1.51%)
Jan 27, 2015 35.03 36.17 35.00 35.85 10,220,132 +0.97(+2.79%)
Jan 26, 2015 34.61 34.88 34.39 34.87 5,273,105 +0.41(+1.19%)
Jan 23, 2015 34.33 34.63 34.24 34.46 6,206,646 +0.14(+0.42%)
Jan 22, 2015 33.73 34.34 33.59 34.32 5,606,243 +0.83(+2.48%)
Jan 21, 2015 33.21 33.65 33.11 33.49 3,787,818 +0.14(+0.43%)
Jan 20, 2015 33.75 33.82 33.13 33.34 2,857,327 -0.24(-0.70%)
Jan 16, 2015 33.29 33.58 33.58 33.58 4,245,985 +0.29(+0.87%)
Jan 15, 2015 33.35 33.53 33.10 33.29 3,186,117 +0.04(+0.11%)
Jan 14, 2015 33.00 33.27 32.77 33.25 4,280,636 +0.01(+0.02%)
Jan 13, 2015 33.88 33.97 33.04 33.25 4,011,484 -0.68(-2.00%)
Jan 12, 2015 33.67 33.98 33.60 33.92 3,061,735 +0.34(+1.02%)
Jan 09, 2015 33.69 33.84 33.30 33.58 2,953,922 -0.05(-0.16%)
Jan 08, 2015 33.78 33.82 33.47 33.63 3,173,820 +0.01(+0.02%)
Jan 07, 2015 33.26 33.78 33.12 33.63 3,384,542 +0.50(+1.52%)
Jan 06, 2015 33.16 33.42 33.06 33.12 4,787,555 +0.11(+0.35%)
Jan 05, 2015 32.95 33.29 32.75 33.01 3,988,935 -0.02(-0.07%)
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.