Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.69 33.43 32.22 33.02 2,153,697 +0.35(+1.06%)
Apr 29, 2015 32.25 32.79 32.24 32.67 1,914,138 +0.23(+0.71%)
Apr 28, 2015 32.22 32.45 32.03 32.44 1,023,810 +0.06(+0.19%)
Apr 27, 2015 31.87 32.38 31.84 32.37 895,210 +0.60(+1.88%)
Apr 24, 2015 32.00 32.08 31.57 31.78 755,635 -0.24(-0.75%)
Apr 23, 2015 31.65 32.28 31.54 32.02 915,937 +0.39(+1.24%)
Apr 22, 2015 31.57 31.63 31.29 31.62 575,387 +0.09(+0.28%)
Apr 21, 2015 31.68 31.82 31.29 31.54 584,532 -0.09(-0.28%)
Apr 20, 2015 31.54 31.72 31.45 31.62 741,300 +0.29(+0.91%)
Apr 17, 2015 31.67 31.67 31.18 31.34 1,284,141 -0.62(-1.93%)
Apr 16, 2015 31.57 32.13 31.44 31.95 1,024,797 +0.30(+0.96%)
Apr 15, 2015 31.50 31.86 31.45 31.65 1,431,079 +0.26(+0.82%)
Apr 14, 2015 31.28 31.54 31.23 31.39 875,378 +0.04(+0.11%)
Apr 13, 2015 31.29 31.59 31.29 31.36 743,939 -0.04(-0.11%)
Apr 10, 2015 31.31 31.49 31.20 31.39 1,641,205 +0.21(+0.69%)
Apr 09, 2015 31.34 31.42 31.04 31.18 1,574,624 -0.26(-0.82%)
Apr 08, 2015 32.07 32.21 31.22 31.44 1,841,253 -0.73(-2.27%)
Apr 07, 2015 32.12 32.29 32.00 32.17 1,027,876 +0.00(+0.00%)
Apr 06, 2015 31.64 32.37 31.64 32.17 874,460 +0.25(+0.78%)
Apr 02, 2015 31.60 31.92 31.92 31.92 979,545 +0.34(+1.07%)
Apr 01, 2015 31.64 31.77 31.17 31.58 1,185,977 +0.35(+1.11%)
Mar 31, 2015 31.44 31.44 30.97 31.23 886,220 -0.29(-0.93%)
Mar 30, 2015 31.24 31.58 31.24 31.53 780,990 +0.34(+1.09%)
Mar 27, 2015 30.87 31.29 30.80 31.19 1,207,993 +0.27(+0.87%)
Mar 26, 2015 30.80 31.04 30.73 30.92 758,201 -0.06(-0.20%)
Mar 25, 2015 31.41 31.41 30.98 30.98 866,908 -0.29(-0.94%)
Mar 24, 2015 31.27 31.45 31.12 31.28 1,081,684 -0.03(-0.09%)
Mar 23, 2015 31.46 31.75 31.31 31.30 1,576,499 -0.79(-2.47%)
Mar 20, 2015 31.96 32.14 31.90 32.10 1,596,687 +0.40(+1.27%)
Mar 19, 2015 31.87 31.89 31.53 31.70 990,645 -0.29(-0.92%)
Mar 18, 2015 30.82 32.11 30.64 31.99 1,355,953 +1.07(+3.46%)
Mar 17, 2015 31.17 31.17 30.78 30.92 766,461 -0.32(-1.03%)
Mar 16, 2015 31.02 31.25 30.85 31.24 859,878 +0.37(+1.21%)
Mar 13, 2015 31.36 31.38 30.68 30.87 1,596,463 -0.50(-1.59%)
Mar 12, 2015 30.92 31.45 30.88 31.37 913,828 +0.53(+1.71%)
Mar 11, 2015 30.96 30.96 30.49 30.84 1,076,009 -0.11(-0.35%)
Mar 10, 2015 31.05 31.13 30.84 30.95 1,302,764 -0.49(-1.56%)
Mar 09, 2015 31.42 31.63 31.32 31.44 952,612 +0.07(+0.23%)
Mar 06, 2015 31.49 31.73 31.26 31.37 1,930,974 -0.37(-1.15%)
Mar 05, 2015 31.83 32.02 31.61 31.73 977,503 -0.10(-0.31%)
Mar 04, 2015 32.02 32.20 31.68 31.83 1,086,112 -0.37(-1.14%)
Mar 03, 2015 32.13 32.35 32.05 32.20 915,798 -0.06(-0.19%)
Mar 02, 2015 31.84 32.33 31.70 32.26 923,201 +0.42(+1.32%)
Feb 27, 2015 31.85 32.06 31.73 31.84 743,671 -0.06(-0.20%)
Feb 26, 2015 32.16 32.16 31.79 31.90 1,016,648 -0.24(-0.75%)
Feb 25, 2015 32.02 32.35 32.02 32.14 884,091 +0.07(+0.22%)
Feb 24, 2015 31.87 32.13 31.84 32.07 819,288 +0.13(+0.42%)
Feb 23, 2015 32.08 32.21 31.72 31.94 1,048,038 -0.20(-0.61%)
Feb 20, 2015 31.75 32.26 31.54 32.13 864,097 +0.33(+1.04%)
Feb 19, 2015 31.83 32.08 31.70 31.80 1,080,579 -0.15(-0.47%)
Feb 18, 2015 32.00 32.20 31.83 31.95 698,163 -0.04(-0.14%)
Feb 17, 2015 32.10 32.13 31.69 32.00 937,436 -0.16(-0.50%)
Feb 13, 2015 31.75 32.16 32.16 32.16 1,185,971 +0.53(+1.67%)
Feb 12, 2015 31.44 31.69 31.23 31.63 956,706 +0.32(+1.02%)
Feb 11, 2015 31.33 31.44 31.11 31.31 821,250 -0.12(-0.40%)
Feb 10, 2015 31.30 31.48 31.10 31.44 1,401,041 +0.25(+0.80%)
Feb 09, 2015 31.18 31.69 31.05 31.19 2,058,586 -0.07(-0.23%)
Feb 06, 2015 30.98 31.45 30.87 31.26 2,236,067 +0.29(+0.95%)
Feb 05, 2015 30.98 31.44 30.57 30.97 2,657,266 -0.03(-0.09%)
Feb 04, 2015 31.25 31.42 30.83 30.99 1,544,702 -0.44(-1.41%)
Feb 03, 2015 31.12 31.52 30.97 31.44 1,347,356 +0.58(+1.87%)
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.