Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.19 34.23 33.84 33.88 1,137,497 -0.49(-1.41%)
Feb 26, 2015 34.59 34.61 34.23 34.37 616,059 +0.13(+0.37%)
Feb 25, 2015 34.54 34.54 34.16 34.24 741,583 -0.05(-0.16%)
Feb 24, 2015 34.29 34.43 33.98 34.30 1,085,880 +0.10(+0.29%)
Feb 23, 2015 34.08 34.35 33.95 34.20 1,218,529 +0.27(+0.79%)
Feb 20, 2015 33.82 34.04 33.54 33.93 628,349 -0.04(-0.11%)
Feb 19, 2015 34.15 34.19 33.87 33.97 880,967 -0.13(-0.40%)
Feb 18, 2015 33.97 34.31 33.88 34.10 1,626,868 +0.22(+0.66%)
Feb 17, 2015 33.23 34.02 33.20 33.88 2,836,808 +0.59(+1.78%)
Feb 13, 2015 32.64 33.28 33.28 33.28 1,243,992 +0.57(+1.73%)
Feb 12, 2015 32.54 32.84 32.38 32.72 1,153,110 +0.37(+1.14%)
Feb 11, 2015 32.59 32.80 32.28 32.35 1,782,797 -0.37(-1.13%)
Feb 10, 2015 33.06 33.48 32.50 32.72 1,728,777 +0.31(+0.97%)
Feb 09, 2015 32.15 32.45 31.93 32.40 976,611 +0.06(+0.19%)
Feb 06, 2015 32.03 32.39 31.88 32.34 792,420 +0.47(+1.47%)
Feb 05, 2015 31.67 31.91 31.55 31.87 412,557 +0.30(+0.94%)
Feb 04, 2015 31.58 31.91 31.39 31.57 411,161 -0.13(-0.40%)
Feb 03, 2015 30.93 31.72 30.76 31.70 889,577 +0.90(+2.92%)
Feb 02, 2015 30.74 30.85 29.85 30.80 1,128,368 +0.01(+0.03%)
Jan 30, 2015 31.11 31.22 30.59 30.79 734,522 -0.45(-1.44%)
Jan 29, 2015 31.05 31.34 30.82 31.24 455,951 +0.17(+0.55%)
Jan 28, 2015 31.47 31.80 31.04 31.07 606,890 -0.04(-0.12%)
Jan 27, 2015 31.75 31.89 30.73 31.11 890,994 -0.97(-3.03%)
Jan 26, 2015 32.21 32.34 31.72 32.08 875,006 -0.04(-0.14%)
Jan 23, 2015 32.01 32.32 31.68 32.12 384,135 +0.00(+0.00%)
Jan 22, 2015 31.94 32.16 31.56 32.12 529,406 +0.26(+0.82%)
Jan 21, 2015 31.75 32.12 31.57 31.86 518,426 -0.05(-0.17%)
Jan 20, 2015 32.35 32.46 31.67 31.92 1,464,345 -0.23(-0.73%)
Jan 16, 2015 31.62 32.20 31.38 32.15 679,884 +0.35(+1.10%)
Jan 15, 2015 32.12 32.18 31.61 31.80 1,307,783 -0.12(-0.37%)
Jan 14, 2015 31.58 32.15 31.01 31.92 1,743,286 -0.69(-2.12%)
Jan 13, 2015 32.34 33.18 32.11 32.61 1,195,350 +0.51(+1.60%)
Jan 12, 2015 32.13 32.28 31.84 32.10 725,113 +0.00(+0.00%)
Jan 09, 2015 32.14 32.19 31.75 32.10 867,594 +0.13(+0.39%)
Jan 08, 2015 31.52 32.23 31.52 31.97 959,631 +0.78(+2.51%)
Jan 07, 2015 30.82 31.39 30.72 31.19 1,096,670 +0.64(+2.09%)
Jan 06, 2015 31.00 31.17 30.43 30.55 573,208 -0.45(-1.45%)
Jan 05, 2015 31.21 31.26 30.69 31.00 523,121 -0.33(-1.06%)
Jan 02, 2015 31.69 31.73 31.10 31.33 422,995 -0.28(-0.88%)
Dec 31, 2014 31.92 31.61 31.61 31.61 380,507 -0.15(-0.48%)
Dec 30, 2014 31.98 32.11 31.69 31.76 563,302 -0.35(-1.09%)
Dec 29, 2014 32.34 32.35 32.05 32.11 500,870 -0.17(-0.53%)
Dec 26, 2014 32.19 32.43 32.16 32.28 302,850 +0.15(+0.48%)
Dec 24, 2014 32.02 32.13 32.13 32.13 205,385 +0.13(+0.39%)
Dec 23, 2014 31.65 32.16 31.64 32.01 681,210 +0.48(+1.51%)
Dec 22, 2014 31.40 31.76 31.31 31.53 868,604 +0.20(+0.63%)
Dec 19, 2014 31.00 31.46 30.87 31.33 1,227,817 +0.18(+0.58%)
Dec 18, 2014 30.56 31.35 30.49 31.15 917,442 +0.70(+2.30%)
Dec 17, 2014 30.05 30.53 29.80 30.45 719,650 +0.56(+1.86%)
Dec 16, 2014 29.40 30.30 29.27 29.89 1,449,633 +0.05(+0.15%)
Dec 15, 2014 31.12 31.20 29.79 29.85 1,553,354 -1.01(-3.26%)
Dec 12, 2014 30.56 31.06 30.30 30.86 2,409,786 +0.20(+0.65%)
Dec 11, 2014 30.63 31.11 30.56 30.66 1,249,515 +0.10(+0.32%)
Dec 10, 2014 30.68 30.83 30.21 30.56 1,491,989 -0.13(-0.44%)
Dec 09, 2014 29.93 30.73 29.67 30.69 1,395,370 +0.18(+0.59%)
Dec 08, 2014 30.88 31.00 30.40 30.51 1,320,267 -0.37(-1.19%)
Dec 05, 2014 31.08 31.08 30.55 30.88 1,558,194 +0.20(+0.64%)
Dec 04, 2014 30.31 31.19 30.11 30.68 2,669,812 +0.50(+1.67%)
Dec 03, 2014 29.93 30.48 29.74 30.18 6,825,252 -0.73(-2.36%)
Dec 02, 2014 30.89 31.18 30.81 30.91 475,434 -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.