Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.62 32.71 32.07 32.27 188,790 -0.56(-1.72%)
Mar 30, 2015 31.79 33.07 31.70 32.83 233,305 +1.24(+3.93%)
Mar 27, 2015 31.19 32.09 30.99 31.59 240,782 +0.28(+0.89%)
Mar 26, 2015 31.60 31.95 30.80 31.31 170,039 -0.48(-1.51%)
Mar 25, 2015 32.45 32.79 31.51 31.79 238,590 -0.51(-1.58%)
Mar 24, 2015 32.26 32.74 32.26 32.30 67,077 -0.30(-0.92%)
Mar 23, 2015 32.82 32.94 32.40 32.60 35,180 -0.30(-0.91%)
Mar 20, 2015 33.75 33.89 32.83 32.90 127,777 -0.73(-2.17%)
Mar 19, 2015 33.56 33.66 32.90 33.63 69,637 -0.05(-0.15%)
Mar 18, 2015 32.24 33.75 31.88 33.68 198,875 +1.27(+3.92%)
Mar 17, 2015 32.67 32.67 32.00 32.41 114,114 -0.32(-0.98%)
Mar 16, 2015 33.35 33.35 32.60 32.73 109,327 -0.46(-1.39%)
Mar 13, 2015 34.16 34.17 33.17 33.19 196,069 -0.86(-2.53%)
Mar 12, 2015 35.17 35.17 33.58 34.05 104,626 -1.19(-3.38%)
Mar 11, 2015 33.64 35.36 33.25 35.24 165,088 +1.48(+4.38%)
Mar 10, 2015 34.52 35.00 33.67 33.76 115,842 -0.96(-2.76%)
Mar 09, 2015 35.10 35.20 34.07 34.72 81,520 -0.53(-1.50%)
Mar 06, 2015 36.41 36.74 35.00 35.25 223,552 -1.15(-3.16%)
Mar 05, 2015 35.89 36.51 35.44 36.40 136,565 +0.47(+1.31%)
Mar 04, 2015 35.61 36.00 35.30 35.93 211,733 +0.31(+0.87%)
Mar 03, 2015 35.29 35.82 35.29 35.62 56,219 +0.12(+0.34%)
Mar 02, 2015 35.34 35.61 35.20 35.50 57,958 +0.00(+0.00%)
Feb 27, 2015 35.81 35.81 34.89 35.50 88,964 -0.51(-1.42%)
Feb 26, 2015 34.06 36.89 33.84 36.01 446,712 +1.87(+5.48%)
Feb 25, 2015 35.03 35.03 33.89 34.14 64,372 -0.77(-2.21%)
Feb 24, 2015 34.13 35.26 33.98 34.91 106,473 +0.91(+2.68%)
Feb 23, 2015 33.48 34.00 33.01 34.00 60,444 +0.23(+0.68%)
Feb 20, 2015 34.00 34.00 33.30 33.77 40,412 -0.22(-0.65%)
Feb 19, 2015 34.41 34.58 33.31 33.99 30,906 -0.62(-1.79%)
Feb 18, 2015 34.75 35.09 34.26 34.61 35,339 -0.30(-0.86%)
Feb 17, 2015 34.78 35.04 34.07 34.91 90,945 +0.05(+0.14%)
Feb 13, 2015 35.01 34.86 34.86 34.86 38,800 -0.11(-0.31%)
Feb 12, 2015 34.51 35.08 33.99 34.97 104,753 +0.63(+1.83%)
Feb 11, 2015 34.19 34.54 34.03 34.34 68,945 -0.05(-0.15%)
Feb 10, 2015 33.11 34.63 33.11 34.39 85,478 +1.45(+4.40%)
Feb 09, 2015 32.91 33.59 32.63 32.94 55,061 -0.19(-0.57%)
Feb 06, 2015 32.71 33.22 32.43 33.13 79,844 +0.30(+0.91%)
Feb 05, 2015 34.11 34.11 32.60 32.83 138,166 -1.17(-3.44%)
Feb 04, 2015 35.28 35.44 33.86 34.00 126,151 -1.46(-4.12%)
Feb 03, 2015 35.96 36.34 35.39 35.46 133,981 -0.44(-1.23%)
Feb 02, 2015 35.39 36.00 34.67 35.90 88,639 +0.69(+1.96%)
Jan 30, 2015 35.07 35.65 34.71 35.21 160,215 -0.19(-0.54%)
Jan 29, 2015 34.94 35.62 34.19 35.40 72,028 +0.65(+1.87%)
Jan 28, 2015 35.35 35.58 34.55 34.75 86,954 -0.55(-1.56%)
Jan 27, 2015 35.20 35.72 35.15 35.30 52,368 -0.30(-0.84%)
Jan 26, 2015 34.71 35.97 34.60 35.60 170,603 +1.00(+2.89%)
Jan 23, 2015 33.96 34.75 33.81 34.60 148,637 +0.50(+1.47%)
Jan 22, 2015 33.94 34.43 33.62 34.10 108,098 +0.17(+0.50%)
Jan 21, 2015 34.74 34.83 33.70 33.93 95,285 -0.75(-2.16%)
Jan 20, 2015 35.04 35.65 34.34 34.68 109,872 -0.40(-1.14%)
Jan 16, 2015 34.74 35.48 34.74 35.08 69,872 +0.17(+0.49%)
Jan 15, 2015 36.19 36.19 34.77 34.91 101,249 -1.12(-3.11%)
Jan 14, 2015 36.05 36.18 34.30 36.03 75,783 -0.27(-0.74%)
Jan 13, 2015 36.28 36.59 35.31 36.30 126,692 +0.23(+0.64%)
Jan 12, 2015 36.47 36.47 35.48 36.07 67,387 -0.53(-1.45%)
Jan 09, 2015 37.31 37.56 36.45 36.60 80,487 -1.04(-2.76%)
Jan 08, 2015 37.29 38.12 37.07 37.64 51,053 +0.58(+1.57%)
Jan 07, 2015 36.94 37.35 36.69 37.06 49,893 +0.44(+1.20%)
Jan 06, 2015 37.14 37.73 36.08 36.62 293,873 -0.49(-1.32%)
Jan 05, 2015 36.08 37.48 35.90 37.11 117,334 +0.96(+2.66%)
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.