Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.41 28.58 28.23 28.45 1,594,469 -0.16(-0.56%)
Mar 30, 2015 28.56 28.87 28.54 28.61 1,176,120 -0.09(-0.30%)
Mar 27, 2015 28.68 28.85 28.50 28.70 1,109,197 -0.01(-0.05%)
Mar 26, 2015 28.84 29.01 28.49 28.71 1,258,052 -0.06(-0.21%)
Mar 25, 2015 29.15 29.20 28.72 28.77 1,437,814 -0.30(-1.04%)
Mar 24, 2015 28.68 29.11 28.64 29.07 1,669,478 +0.50(+1.74%)
Mar 23, 2015 28.37 28.70 28.25 28.58 1,490,032 +0.26(+0.90%)
Mar 20, 2015 28.48 28.49 28.27 28.32 1,813,848 +0.08(+0.29%)
Mar 19, 2015 28.31 28.41 28.21 28.24 1,177,476 -0.36(-1.27%)
Mar 18, 2015 28.31 28.78 27.98 28.60 1,622,710 +0.32(+1.12%)
Mar 17, 2015 28.02 28.30 27.80 28.29 1,857,355 +0.21(+0.77%)
Mar 16, 2015 27.94 28.35 27.93 28.07 1,705,922 +0.19(+0.70%)
Mar 13, 2015 27.97 27.99 27.61 27.88 1,781,852 -0.19(-0.67%)
Mar 12, 2015 28.12 28.13 27.89 28.07 1,370,447 +0.33(+1.18%)
Mar 11, 2015 27.85 27.95 27.59 27.74 1,756,614 -0.13(-0.48%)
Mar 10, 2015 28.15 28.15 27.85 27.87 1,929,551 -0.42(-1.50%)
Mar 09, 2015 28.61 28.71 28.25 28.29 1,653,280 -0.25(-0.88%)
Mar 06, 2015 28.98 29.12 28.47 28.55 1,617,466 -0.70(-2.38%)
Mar 05, 2015 29.44 29.59 29.20 29.24 1,370,201 -0.22(-0.74%)
Mar 04, 2015 28.84 29.61 28.97 29.46 2,166,665 +0.49(+1.69%)
Mar 03, 2015 29.06 29.16 28.88 28.97 1,378,178 +0.01(+0.05%)
Mar 02, 2015 29.08 29.17 28.92 28.96 1,647,082 -0.11(-0.37%)
Feb 27, 2015 29.24 29.61 29.06 29.06 3,932,991 -0.10(-0.34%)
Feb 26, 2015 29.24 29.47 29.11 29.16 1,324,771 -0.16(-0.54%)
Feb 25, 2015 29.44 29.51 29.17 29.32 1,257,477 +0.00(+0.00%)
Feb 24, 2015 29.43 29.63 29.22 29.32 1,467,906 -0.15(-0.50%)
Feb 23, 2015 29.49 29.72 29.38 29.47 1,461,065 -0.11(-0.38%)
Feb 20, 2015 29.36 29.68 29.24 29.58 1,341,672 +0.21(+0.72%)
Feb 19, 2015 29.28 29.54 29.28 29.37 1,461,124 -0.33(-1.12%)
Feb 18, 2015 29.63 29.73 29.33 29.70 1,630,621 -0.11(-0.36%)
Feb 17, 2015 29.83 29.98 29.69 29.81 1,380,256 +0.13(+0.42%)
Feb 13, 2015 29.65 29.68 29.68 29.68 1,200,325 +0.09(+0.31%)
Feb 12, 2015 29.87 29.89 29.16 29.59 2,690,847 +0.15(+0.50%)
Feb 11, 2015 29.32 29.65 29.24 29.44 2,631,017 +0.04(+0.14%)
Feb 10, 2015 29.28 29.58 29.20 29.40 3,822,867 +0.22(+0.75%)
Feb 09, 2015 29.40 29.66 28.94 29.18 10,523,066 -0.87(-2.89%)
Feb 06, 2015 31.20 31.23 29.81 30.05 3,772,801 -1.41(-4.47%)
Feb 05, 2015 31.39 32.02 31.35 31.46 1,710,725 +0.40(+1.30%)
Feb 04, 2015 30.80 31.19 30.76 31.05 1,354,987 +0.08(+0.26%)
Feb 03, 2015 30.99 31.13 30.69 30.97 1,389,989 +0.13(+0.43%)
Feb 02, 2015 30.80 31.03 30.58 30.84 1,535,164 +0.36(+1.18%)
Jan 30, 2015 30.30 30.99 30.21 30.48 1,331,588 -0.20(-0.65%)
Jan 29, 2015 30.74 30.91 30.25 30.68 1,101,601 +0.00(+0.00%)
Jan 28, 2015 30.93 31.21 30.62 30.68 903,816 -0.19(-0.62%)
Jan 27, 2015 30.64 31.03 30.55 30.87 1,332,848 +0.07(+0.24%)
Jan 26, 2015 31.06 31.15 30.68 30.80 1,472,767 -0.48(-1.53%)
Jan 23, 2015 31.31 31.57 31.23 31.28 1,083,057 -0.09(-0.30%)
Jan 22, 2015 30.90 31.63 30.90 31.37 1,249,595 +0.42(+1.35%)
Jan 21, 2015 31.47 31.54 30.84 30.95 1,833,594 -0.50(-1.60%)
Jan 20, 2015 31.63 31.75 31.41 31.46 1,928,639 -0.07(-0.23%)
Jan 16, 2015 30.41 31.77 30.41 31.53 3,715,519 +0.94(+3.08%)
Jan 15, 2015 30.62 30.85 30.33 30.59 1,221,154 -0.03(-0.09%)
Jan 14, 2015 30.56 30.95 30.40 30.62 1,337,872 -0.07(-0.22%)
Jan 13, 2015 30.54 31.00 30.38 30.68 1,334,940 +0.29(+0.94%)
Jan 12, 2015 30.34 30.48 30.03 30.40 1,229,619 +0.03(+0.09%)
Jan 09, 2015 30.59 30.71 30.20 30.37 993,039 -0.36(-1.17%)
Jan 08, 2015 30.58 31.05 30.54 30.73 1,538,279 +0.21(+0.67%)
Jan 07, 2015 30.15 30.68 30.02 30.52 3,281,315 +0.50(+1.68%)
Jan 06, 2015 29.87 30.28 29.71 30.02 3,283,919 +0.06(+0.20%)
Jan 05, 2015 30.16 30.23 29.79 29.96 1,326,407 -0.37(-1.22%)
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.