Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.66 35.61 34.65 35.15 614,166 +0.56(+1.62%)
Apr 29, 2015 35.25 36.30 34.51 34.59 780,809 +1.34(+4.03%)
Apr 28, 2015 33.50 32.69 33.25 74,946 +0.26(+0.79%)
Apr 27, 2015 33.11 33.50 32.63 32.99 117,773 -0.23(-0.69%)
Apr 24, 2015 33.00 33.55 33.00 33.22 111,299 +0.22(+0.67%)
Apr 23, 2015 32.70 33.52 32.70 33.00 105,605 +0.17(+0.52%)
Apr 22, 2015 33.25 33.25 32.70 32.83 159,776 -0.30(-0.91%)
Apr 21, 2015 32.98 33.27 32.73 33.13 69,900 +0.32(+0.98%)
Apr 20, 2015 32.85 33.32 32.61 32.81 88,192 +0.00(+0.00%)
Apr 17, 2015 33.13 33.16 32.48 32.81 185,032 -0.70(-2.09%)
Apr 16, 2015 32.84 33.64 32.32 33.51 413,716 +0.88(+2.70%)
Apr 15, 2015 31.75 32.92 31.72 32.63 194,275 +1.03(+3.26%)
Apr 14, 2015 31.74 31.90 31.44 31.60 202,642 +0.12(+0.38%)
Apr 13, 2015 31.15 31.84 31.04 31.48 154,527 +0.48(+1.55%)
Apr 10, 2015 31.60 31.60 30.56 31.00 231,050 -0.30(-0.96%)
Apr 09, 2015 31.51 32.12 31.16 31.30 499,033 -0.14(-0.45%)
Apr 08, 2015 31.31 32.05 31.29 31.44 383,611 +0.00(+0.00%)
Apr 07, 2015 30.57 31.72 30.13 31.44 479,782 +0.85(+2.78%)
Apr 06, 2015 29.06 30.78 28.99 30.59 339,002 +2.12(+7.45%)
Apr 02, 2015 28.47 28.47 28.47 0 +0.45(+1.61%)
Apr 01, 2015 27.93 28.20 27.93 28.02 263,283 +0.02(+0.07%)
Mar 31, 2015 28.01 28.26 27.75 28.00 265,348 +0.00(+0.00%)
Mar 30, 2015 29.21 29.22 27.75 28.00 475,709 -1.16(-3.98%)
Mar 27, 2015 29.95 30.00 29.11 29.16 174,882 -0.76(-2.54%)
Mar 26, 2015 29.99 30.04 29.83 29.92 153,739 -0.08(-0.27%)
Mar 25, 2015 30.10 30.25 29.90 30.00 277,553 -0.09(-0.30%)
Mar 24, 2015 30.20 30.28 29.98 30.09 280,020 -0.12(-0.40%)
Mar 23, 2015 31.07 31.15 30.08 30.21 320,370 -1.19(-3.79%)
Mar 20, 2015 29.81 31.40 29.76 31.40 581,207 +1.88(+6.37%)
Mar 19, 2015 29.79 29.92 29.44 29.52 165,037 -0.15(-0.51%)
Mar 18, 2015 29.33 29.82 29.33 29.67 143,272 +0.22(+0.75%)
Mar 17, 2015 29.73 29.77 29.38 29.45 256,290 -0.47(-1.57%)
Mar 16, 2015 30.07 30.39 29.77 29.92 248,264 -0.14(-0.47%)
Mar 13, 2015 30.16 30.31 29.98 30.06 187,358 -0.17(-0.56%)
Mar 12, 2015 30.10 30.48 29.99 30.23 277,266 +0.10(+0.33%)
Mar 11, 2015 30.45 30.45 29.98 30.13 490,432 -0.07(-0.23%)
Mar 10, 2015 30.50 30.50 30.02 30.20 419,590 -0.45(-1.47%)
Mar 09, 2015 30.39 30.74 30.12 30.65 177,617 +0.31(+1.02%)
Mar 06, 2015 30.39 30.42 30.16 30.34 350,715 +0.05(+0.17%)
Mar 05, 2015 30.59 30.78 29.99 30.29 405,600 -0.17(-0.56%)
Mar 04, 2015 30.56 30.15 30.46 310,782 -0.03(-0.10%)
Mar 03, 2015 30.51 30.97 30.20 30.49 400,181 -0.10(-0.33%)
Mar 02, 2015 31.75 32.04 30.46 30.59 622,480 -1.16(-3.65%)
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%)
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.