Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.19 34.23 33.84 33.88 1,137,594 -0.49(-1.41%)
Feb 26, 2015 34.58 34.61 34.22 34.37 616,111 +0.13(+0.37%)
Feb 25, 2015 34.54 34.54 34.16 34.24 741,647 -0.05(-0.16%)
Feb 24, 2015 34.29 34.43 33.98 34.29 1,085,973 +0.10(+0.29%)
Feb 23, 2015 34.08 34.35 33.94 34.20 1,218,633 +0.27(+0.79%)
Feb 20, 2015 33.82 34.03 33.54 33.93 628,402 -0.04(-0.11%)
Feb 19, 2015 34.15 34.19 33.86 33.96 881,042 -0.13(-0.40%)
Feb 18, 2015 33.97 34.30 33.88 34.10 1,627,006 +0.22(+0.66%)
Feb 17, 2015 33.23 34.02 33.20 33.87 2,837,050 +0.59(+1.78%)
Feb 13, 2015 32.64 33.28 33.28 33.28 1,244,098 +0.57(+1.73%)
Feb 12, 2015 32.53 32.84 32.38 32.71 1,153,208 +0.37(+1.14%)
Feb 11, 2015 32.59 32.80 32.27 32.34 1,782,948 -0.37(-1.13%)
Feb 10, 2015 33.05 33.48 32.50 32.71 1,728,924 +0.31(+0.97%)
Feb 09, 2015 32.15 32.44 31.93 32.40 976,694 +0.06(+0.19%)
Feb 06, 2015 32.03 32.39 31.88 32.34 792,487 +0.47(+1.47%)
Feb 05, 2015 31.67 31.90 31.55 31.87 412,592 +0.30(+0.94%)
Feb 04, 2015 31.58 31.90 31.38 31.57 411,196 -0.13(-0.40%)
Feb 03, 2015 30.93 31.72 30.75 31.70 889,653 +0.90(+2.92%)
Feb 02, 2015 30.74 30.84 29.85 30.80 1,128,464 +0.01(+0.03%)
Jan 30, 2015 31.10 31.21 30.58 30.79 734,584 -0.45(-1.44%)
Jan 29, 2015 31.05 31.34 30.82 31.24 455,990 +0.17(+0.55%)
Jan 28, 2015 31.46 31.80 31.03 31.07 606,942 -0.04(-0.12%)
Jan 27, 2015 31.75 31.89 30.73 31.10 891,070 -0.97(-3.03%)
Jan 26, 2015 32.21 32.34 31.72 32.08 875,080 -0.04(-0.14%)
Jan 23, 2015 32.00 32.32 31.67 32.12 384,168 +0.00(+0.00%)
Jan 22, 2015 31.94 32.16 31.55 32.12 529,451 +0.26(+0.82%)
Jan 21, 2015 31.75 32.12 31.57 31.86 518,470 -0.05(-0.17%)
Jan 20, 2015 32.34 32.46 31.67 31.91 1,464,470 -0.23(-0.73%)
Jan 16, 2015 31.62 32.20 31.37 32.15 679,942 +0.35(+1.10%)
Jan 15, 2015 32.12 32.17 31.61 31.80 1,307,894 -0.12(-0.37%)
Jan 14, 2015 31.58 32.14 31.01 31.91 1,743,435 -0.69(-2.12%)
Jan 13, 2015 32.34 33.18 32.11 32.61 1,195,451 +0.51(+1.60%)
Jan 12, 2015 32.13 32.28 31.83 32.09 725,175 +0.00(+0.00%)
Jan 09, 2015 32.14 32.19 31.75 32.09 867,667 +0.13(+0.39%)
Jan 08, 2015 31.52 32.23 31.52 31.97 959,712 +0.78(+2.51%)
Jan 07, 2015 30.82 31.38 30.72 31.19 1,096,764 +0.64(+2.09%)
Jan 06, 2015 31.00 31.17 30.43 30.55 573,256 -0.45(-1.45%)
Jan 05, 2015 31.20 31.26 30.69 31.00 523,165 -0.33(-1.06%)
Jan 02, 2015 31.69 31.72 31.10 31.33 423,031 -0.28(-0.88%)
Dec 31, 2014 31.91 31.61 31.61 31.61 380,540 -0.15(-0.48%)
Dec 30, 2014 31.98 32.11 31.69 31.76 563,350 -0.35(-1.09%)
Dec 29, 2014 32.34 32.34 32.05 32.11 500,913 -0.17(-0.53%)
Dec 26, 2014 32.18 32.43 32.16 32.28 302,876 +0.15(+0.48%)
Dec 24, 2014 32.01 32.13 32.13 32.13 205,402 +0.13(+0.39%)
Dec 23, 2014 31.64 32.16 31.63 32.00 681,268 +0.48(+1.51%)
Dec 22, 2014 31.40 31.76 31.31 31.53 868,678 +0.20(+0.63%)
Dec 19, 2014 31.00 31.46 30.87 31.33 1,227,922 +0.18(+0.58%)
Dec 18, 2014 30.56 31.34 30.48 31.15 917,520 +0.70(+2.30%)
Dec 17, 2014 30.04 30.53 29.80 30.45 719,711 +0.56(+1.86%)
Dec 16, 2014 29.40 30.30 29.27 29.89 1,449,757 +0.04(+0.15%)
Dec 15, 2014 31.11 31.19 29.78 29.85 1,553,486 -1.01(-3.26%)
Dec 12, 2014 30.56 31.06 30.30 30.85 2,409,992 +0.20(+0.65%)
Dec 11, 2014 30.63 31.10 30.56 30.66 1,249,622 +0.10(+0.32%)
Dec 10, 2014 30.68 30.83 30.21 30.56 1,492,116 -0.13(-0.44%)
Dec 09, 2014 29.93 30.73 29.67 30.69 1,395,489 +0.18(+0.59%)
Dec 08, 2014 30.88 31.00 30.39 30.51 1,320,380 -0.37(-1.19%)
Dec 05, 2014 31.08 31.08 30.55 30.88 1,558,326 +0.20(+0.64%)
Dec 04, 2014 30.30 31.19 30.11 30.68 2,670,040 +0.50(+1.67%)
Dec 03, 2014 29.93 30.48 29.74 30.18 6,825,833 -0.73(-2.36%)
Dec 02, 2014 30.89 31.18 30.81 30.91 475,474 -0.04(-0.12%)
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.