Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.71 30.71 29.95 29.98 6,902,300 -0.76(-2.48%)
Mar 30, 2015 30.50 31.21 30.50 30.75 5,250,733 +0.21(+0.70%)
Mar 27, 2015 30.64 30.81 30.02 30.53 5,924,687 +0.06(+0.21%)
Mar 26, 2015 31.08 31.13 30.45 30.47 6,543,328 -0.81(-2.59%)
Mar 25, 2015 32.30 32.41 31.25 31.28 6,576,580 -1.13(-3.50%)
Mar 24, 2015 32.44 32.57 32.02 32.41 5,402,270 -0.01(-0.02%)
Mar 23, 2015 32.42 32.89 32.35 32.42 4,670,092 +0.06(+0.17%)
Mar 20, 2015 32.63 32.63 32.00 32.37 8,927,204 -0.24(-0.73%)
Mar 19, 2015 32.69 32.81 32.42 32.60 4,383,391 -0.13(-0.41%)
Mar 18, 2015 32.53 32.85 32.00 32.74 5,127,809 +0.10(+0.31%)
Mar 17, 2015 32.46 32.92 32.34 32.63 6,260,985 +0.01(+0.02%)
Mar 16, 2015 31.98 32.72 31.98 32.63 5,946,734 +0.86(+2.71%)
Mar 13, 2015 32.05 32.17 31.59 31.76 5,327,939 -0.25(-0.78%)
Mar 12, 2015 31.40 32.21 31.39 32.02 5,325,564 +0.49(+1.57%)
Mar 11, 2015 31.42 31.82 31.35 31.52 6,279,975 +0.20(+0.63%)
Mar 10, 2015 30.97 31.36 30.63 31.33 6,783,408 +0.11(+0.35%)
Mar 09, 2015 31.09 31.26 30.83 31.22 4,618,353 +0.09(+0.30%)
Mar 06, 2015 31.11 31.73 30.95 31.12 6,704,587 +0.06(+0.20%)
Mar 05, 2015 31.17 31.31 30.87 31.06 5,976,824 -0.13(-0.40%)
Mar 04, 2015 30.96 31.33 30.61 31.18 9,851,501 +0.48(+1.56%)
Mar 03, 2015 30.91 31.28 30.29 30.71 15,035,257 +0.43(+1.42%)
Mar 02, 2015 29.94 30.47 29.82 30.28 8,265,401 +0.42(+1.39%)
Feb 27, 2015 29.63 29.94 29.22 29.86 5,943,577 +0.43(+1.46%)
Feb 26, 2015 30.02 30.17 29.39 29.43 6,289,460 -0.59(-1.96%)
Feb 25, 2015 30.01 30.29 29.81 30.02 5,145,318 +0.03(+0.10%)
Feb 24, 2015 30.48 30.59 29.73 29.99 5,620,558 -0.57(-1.87%)
Feb 23, 2015 30.84 30.92 30.24 30.56 5,108,981 -0.23(-0.74%)
Feb 20, 2015 30.69 30.85 30.35 30.79 5,514,534 +0.12(+0.38%)
Feb 19, 2015 30.66 30.93 30.55 30.67 3,897,394 +0.01(+0.03%)
Feb 18, 2015 30.74 30.74 30.28 30.66 4,240,039 -0.13(-0.41%)
Feb 17, 2015 30.61 30.84 30.38 30.79 3,487,922 +0.13(+0.43%)
Feb 13, 2015 30.59 30.65 30.65 30.65 6,135,511 -0.06(-0.20%)
Feb 12, 2015 29.98 30.74 29.91 30.71 8,191,432 +0.74(+2.46%)
Feb 11, 2015 29.66 30.07 29.59 29.98 6,299,206 +0.14(+0.47%)
Feb 10, 2015 29.23 29.98 29.09 29.84 7,323,313 +0.78(+2.70%)
Feb 09, 2015 29.04 29.26 28.66 29.05 5,209,917 -0.23(-0.78%)
Feb 06, 2015 28.74 29.43 28.66 29.28 10,367,463 +1.00(+3.52%)
Feb 05, 2015 28.34 28.52 27.92 28.28 5,246,207 -0.09(-0.33%)
Feb 04, 2015 27.95 28.42 27.95 28.38 6,464,280 +0.20(+0.72%)
Feb 03, 2015 27.60 28.21 27.31 28.18 7,828,040 +0.77(+2.80%)
Feb 02, 2015 27.54 27.90 26.75 27.41 10,395,205 -0.18(-0.65%)
Jan 30, 2015 28.19 28.48 27.45 27.59 9,285,386 -0.70(-2.47%)
Jan 29, 2015 27.67 28.39 27.52 28.28 5,859,065 +0.75(+2.73%)
Jan 28, 2015 27.94 28.27 27.53 27.53 6,938,346 -0.21(-0.76%)
Jan 27, 2015 27.63 27.98 27.48 27.74 4,824,675 -0.34(-1.20%)
Jan 26, 2015 27.44 28.12 27.31 28.08 5,806,454 +0.64(+2.34%)
Jan 23, 2015 27.36 27.76 27.29 27.44 6,144,708 +0.09(+0.34%)
Jan 22, 2015 26.82 27.36 26.54 27.34 8,863,861 +0.62(+2.32%)
Jan 21, 2015 26.57 26.96 26.38 26.73 8,949,230 +0.05(+0.18%)
Jan 20, 2015 27.52 27.55 26.59 26.68 8,851,285 -0.74(-2.71%)
Jan 16, 2015 26.95 27.45 26.20 27.42 12,983,924 +0.54(+2.01%)
Jan 15, 2015 27.53 27.94 26.00 26.88 51,782,108 -4.40(-14.06%)
Jan 14, 2015 30.32 31.35 30.25 31.28 14,338,083 +0.63(+2.07%)
Jan 13, 2015 31.21 31.31 30.23 30.64 11,044,883 +0.01(+0.03%)
Jan 12, 2015 30.28 30.82 30.21 30.64 10,374,345 +0.81(+2.71%)
Jan 09, 2015 30.50 30.50 29.40 29.83 7,494,913 -0.82(-2.68%)
Jan 08, 2015 30.56 30.78 30.33 30.65 10,790,466 +0.45(+1.51%)
Jan 07, 2015 29.77 30.44 29.77 30.20 6,932,110 +0.85(+2.88%)
Jan 06, 2015 29.51 29.77 28.72 29.35 8,646,622 -0.27(-0.90%)
Jan 05, 2015 30.21 30.34 29.57 29.62 6,192,788 -0.78(-2.58%)
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.