Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.97 33.11 32.23 32.42 418,542 -0.72(-2.17%)
Apr 29, 2015 33.10 33.34 32.74 33.14 302,986 -0.19(-0.57%)
Apr 28, 2015 33.95 34.01 33.09 33.33 402,278 -0.69(-2.03%)
Apr 27, 2015 34.41 34.67 33.70 34.02 484,121 -0.17(-0.50%)
Apr 24, 2015 34.20 34.61 33.91 34.19 540,358 +0.10(+0.29%)
Apr 23, 2015 32.00 34.42 32.00 34.09 1,175,034 +1.88(+5.84%)
Apr 22, 2015 31.86 33.05 31.78 32.21 1,335,120 -1.00(-3.01%)
Apr 21, 2015 34.32 34.32 32.84 33.21 1,106,391 -1.16(-3.36%)
Apr 20, 2015 33.79 34.46 33.50 34.37 541,763 +0.88(+2.61%)
Apr 17, 2015 33.36 33.77 33.26 33.49 479,352 -0.13(-0.39%)
Apr 16, 2015 34.14 34.29 33.51 33.62 434,678 -0.73(-2.13%)
Apr 15, 2015 33.70 34.93 33.69 34.35 587,914 +0.61(+1.81%)
Apr 14, 2015 33.56 33.82 33.33 33.74 357,387 +0.15(+0.45%)
Apr 13, 2015 33.55 33.78 33.02 33.59 297,631 -0.02(-0.06%)
Apr 10, 2015 33.51 33.64 33.08 33.61 199,609 +0.12(+0.36%)
Apr 09, 2015 33.65 33.89 33.13 33.49 413,660 +0.06(+0.18%)
Apr 08, 2015 32.78 33.65 32.78 33.43 273,432 +0.77(+2.36%)
Apr 07, 2015 32.99 33.47 32.62 32.66 303,090 -0.33(-1.00%)
Apr 06, 2015 32.43 33.10 32.23 32.99 264,933 +0.45(+1.38%)
Apr 02, 2015 32.09 32.54 32.54 32.54 218,100 +0.32(+0.99%)
Apr 01, 2015 32.60 32.76 32.10 32.22 477,694 -0.41(-1.26%)
Mar 31, 2015 32.76 33.09 32.30 32.63 255,669 -0.26(-0.79%)
Mar 30, 2015 32.22 33.04 32.17 32.89 370,384 +0.91(+2.85%)
Mar 27, 2015 32.09 32.25 31.71 31.98 323,361 +0.02(+0.06%)
Mar 26, 2015 31.89 32.22 31.55 31.96 277,718 +0.00(+0.00%)
Mar 25, 2015 33.35 33.54 31.86 31.96 530,747 -1.23(-3.71%)
Mar 24, 2015 32.78 33.97 32.78 33.19 592,075 +0.44(+1.34%)
Mar 23, 2015 32.00 32.77 31.89 32.75 382,586 +0.69(+2.15%)
Mar 20, 2015 32.11 32.24 31.74 32.06 735,925 -0.02(-0.06%)
Mar 19, 2015 32.38 32.64 31.63 32.08 735,850 -0.26(-0.80%)
Mar 18, 2015 30.71 32.90 29.92 32.34 1,809,135 +0.28(+0.87%)
Mar 17, 2015 32.55 32.59 31.73 32.06 340,961 -0.53(-1.63%)
Mar 16, 2015 33.10 33.45 32.49 32.59 405,121 -0.42(-1.27%)
Mar 13, 2015 33.40 33.40 32.75 33.01 623,229 -0.40(-1.20%)
Mar 12, 2015 33.67 33.90 32.92 33.41 499,560 -0.13(-0.40%)
Mar 11, 2015 33.96 34.00 33.39 33.54 573,967 -0.47(-1.37%)
Mar 10, 2015 33.96 34.36 33.79 34.01 432,496 -0.47(-1.36%)
Mar 09, 2015 34.25 34.50 34.05 34.48 440,324 +0.18(+0.52%)
Mar 06, 2015 34.62 34.70 34.01 34.30 687,899 -0.63(-1.80%)
Mar 05, 2015 33.79 34.99 33.52 34.93 623,913 +1.14(+3.37%)
Mar 04, 2015 33.60 33.86 33.65 33.79 320,425 +0.14(+0.42%)
Mar 03, 2015 33.28 33.69 33.05 33.65 307,060 +0.18(+0.54%)
Mar 02, 2015 32.85 33.50 32.71 33.47 428,149 +0.62(+1.89%)
Feb 27, 2015 32.91 33.26 32.74 32.85 348,525 -0.20(-0.61%)
Feb 26, 2015 32.20 33.28 32.20 33.05 515,868 +0.66(+2.04%)
Feb 25, 2015 32.11 32.49 31.90 32.39 262,866 +0.35(+1.09%)
Feb 24, 2015 31.61 32.10 31.59 32.04 369,219 +0.37(+1.17%)
Feb 23, 2015 31.43 31.77 30.89 31.67 308,218 +0.21(+0.67%)
Feb 20, 2015 31.90 31.90 31.10 31.46 281,136 -0.36(-1.13%)
Feb 19, 2015 31.61 32.11 31.36 31.82 228,209 +0.16(+0.51%)
Feb 18, 2015 31.43 31.87 31.08 31.66 248,547 +0.14(+0.44%)
Feb 17, 2015 31.32 31.78 31.28 31.52 297,206 +0.36(+1.16%)
Feb 13, 2015 31.11 31.16 31.16 31.16 263,800 +0.18(+0.58%)
Feb 12, 2015 31.12 31.27 30.83 30.98 250,601 +0.15(+0.49%)
Feb 11, 2015 30.24 31.00 30.20 30.83 314,893 +0.62(+2.05%)
Feb 10, 2015 30.38 30.42 29.97 30.21 360,350 +0.27(+0.90%)
Feb 09, 2015 30.83 31.28 29.88 29.94 630,470 -0.95(-3.08%)
Feb 06, 2015 29.16 31.28 29.15 30.89 1,656,140 +1.74(+5.97%)
Feb 05, 2015 28.75 29.70 28.05 29.15 4,159,565 -2.81(-8.79%)
Feb 04, 2015 32.28 32.39 31.80 31.96 530,754 -0.30(-0.93%)
Feb 03, 2015 32.11 32.82 31.89 32.26 359,411 +0.12(+0.37%)
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.