Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.60 31.76 30.36 31.75 680,822 +1.55(+5.13%)
Feb 26, 2015 30.35 30.12 30.20 375,120 -0.09(-0.30%)
Feb 25, 2015 29.82 30.32 29.82 30.29 384,110 +0.39(+1.30%)
Feb 24, 2015 29.97 30.02 29.79 29.90 502,933 -0.14(-0.47%)
Feb 23, 2015 30.00 30.10 29.83 30.04 285,567 +0.04(+0.13%)
Feb 20, 2015 30.18 30.24 29.73 30.00 306,237 -0.16(-0.53%)
Feb 19, 2015 30.50 30.80 29.69 30.16 595,005 -0.60(-1.95%)
Feb 18, 2015 31.63 31.79 30.68 30.76 715,006 -0.90(-2.84%)
Feb 17, 2015 31.50 31.85 31.43 31.66 206,065 +0.16(+0.51%)
Feb 13, 2015 31.50 31.50 31.50 0 -0.09(-0.28%)
Feb 12, 2015 30.90 31.94 30.89 31.59 351,657 +0.59(+1.90%)
Feb 11, 2015 30.64 31.35 30.61 31.00 580,383 -0.31(-0.99%)
Feb 10, 2015 32.12 32.12 30.44 31.31 489,450 -0.59(-1.85%)
Feb 09, 2015 32.03 32.38 31.78 31.90 348,834 -0.28(-0.87%)
Feb 06, 2015 30.73 32.26 30.55 32.18 601,881 +1.38(+4.48%)
Feb 05, 2015 31.11 31.65 30.75 30.80 341,953 -0.28(-0.90%)
Feb 04, 2015 31.87 31.98 31.02 31.08 284,734 -0.76(-2.39%)
Feb 03, 2015 31.89 32.31 31.72 31.84 556,446 +0.21(+0.66%)
Feb 02, 2015 31.62 32.31 31.55 31.63 308,524 +0.01(+0.03%)
Jan 30, 2015 32.52 32.53 31.51 31.62 280,466 -1.07(-3.27%)
Jan 29, 2015 32.76 32.84 32.00 32.69 202,948 +0.00(+0.00%)
Jan 28, 2015 32.91 33.48 32.62 32.69 308,258 -0.13(-0.40%)
Jan 27, 2015 32.62 33.12 32.62 32.82 177,014 +0.05(+0.15%)
Jan 26, 2015 32.99 33.07 32.52 32.77 200,182 -0.16(-0.49%)
Jan 23, 2015 32.24 33.05 32.20 32.93 197,259 +0.79(+2.46%)
Jan 22, 2015 31.97 32.36 31.95 32.14 264,875 -0.04(-0.12%)
Jan 21, 2015 31.85 32.47 31.85 32.18 343,981 +0.46(+1.45%)
Jan 20, 2015 32.24 32.24 31.55 31.72 205,322 -0.33(-1.03%)
Jan 19, 2015 32.00 32.19 31.76 32.05 37,071 +0.06(+0.19%)
Jan 16, 2015 31.95 32.15 31.50 31.99 127,924 +0.04(+0.13%)
Jan 15, 2015 32.08 31.72 31.95 235,883 +0.09(+0.28%)
Jan 14, 2015 33.04 33.05 31.84 31.86 292,774 -1.44(-4.32%)
Jan 13, 2015 34.00 34.25 33.29 33.30 221,311 -0.71(-2.09%)
Jan 12, 2015 34.46 34.46 33.35 34.01 337,409 -0.45(-1.31%)
Jan 09, 2015 35.67 35.68 34.40 34.46 397,632 -1.03(-2.90%)
Jan 08, 2015 35.78 36.48 35.46 35.49 118,150 -0.27(-0.76%)
Jan 07, 2015 35.82 36.80 35.72 35.76 130,162 +0.10(+0.28%)
Jan 06, 2015 36.11 36.11 35.15 35.66 212,255 -0.50(-1.38%)
Jan 05, 2015 36.50 36.50 35.70 36.16 148,777 -0.45(-1.23%)
Jan 02, 2015 37.12 37.25 36.54 36.61 87,091 -0.37(-1.00%)
Dec 31, 2014 36.98 36.98 36.98 0 -0.09(-0.24%)
Dec 30, 2014 37.13 37.33 37.03 37.07 77,778 -0.17(-0.46%)
Dec 29, 2014 37.46 37.57 37.19 37.24 110,860 -0.18(-0.48%)
Dec 24, 2014 37.42 37.42 37.42 0 +0.30(+0.81%)
Dec 23, 2014 37.00 37.25 36.82 37.12 59,107 +0.11(+0.30%)
Dec 22, 2014 36.96 37.29 36.71 37.01 97,468 +0.10(+0.27%)
Dec 19, 2014 36.90 37.42 36.74 36.91 154,566 +0.01(+0.03%)
Dec 18, 2014 36.89 37.48 36.60 36.90 136,908 +0.09(+0.24%)
Dec 17, 2014 36.84 36.87 36.37 36.81 133,727 +0.33(+0.90%)
Dec 16, 2014 37.04 36.48 253,811 +0.22(+0.61%)
Dec 15, 2014 35.45 36.64 35.25 36.26 311,616 +0.94(+2.66%)
Dec 12, 2014 36.50 36.50 35.15 35.32 287,077 -1.08(-2.97%)
Dec 11, 2014 36.48 36.70 35.84 36.40 338,716 -0.15(-0.41%)
Dec 10, 2014 38.60 38.72 36.28 36.55 212,871 -2.27(-5.85%)
Dec 09, 2014 38.58 39.29 38.35 38.82 107,933 -0.08(-0.21%)
Dec 08, 2014 39.75 39.91 38.73 38.90 124,226 -1.02(-2.56%)
Dec 05, 2014 39.95 40.00 39.66 39.92 88,225 -0.02(-0.05%)
Dec 04, 2014 39.97 40.05 39.70 39.94 157,956 -0.16(-0.40%)
Dec 03, 2014 39.99 40.11 39.86 40.10 195,597 +0.08(+0.20%)
Dec 02, 2014 40.27 40.49 39.69 40.02 726,960 +0.02(+0.05%)
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.