Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.95 35.10 33.53 33.78 1,836,604 -1.19(-3.40%)
Apr 29, 2015 33.73 35.03 32.57 34.97 4,405,331 -0.16(-0.46%)
Apr 28, 2015 33.86 35.20 32.91 35.13 3,210,815 +1.58(+4.71%)
Apr 27, 2015 33.76 34.33 33.49 33.55 997,866 -0.22(-0.65%)
Apr 24, 2015 34.46 34.46 33.52 33.77 978,707 -0.59(-1.72%)
Apr 23, 2015 33.94 34.69 33.41 34.36 831,254 +0.39(+1.15%)
Apr 22, 2015 34.28 34.37 33.33 33.97 627,803 -0.22(-0.64%)
Apr 21, 2015 34.61 34.71 34.08 34.19 841,279 -0.21(-0.61%)
Apr 20, 2015 33.43 34.85 33.43 34.40 1,356,345 +1.10(+3.30%)
Apr 17, 2015 33.63 33.72 33.22 33.30 644,665 -0.56(-1.65%)
Apr 16, 2015 33.59 34.11 33.55 33.86 534,004 +0.07(+0.21%)
Apr 15, 2015 33.90 33.91 33.46 33.79 579,108 +0.12(+0.36%)
Apr 14, 2015 33.78 33.86 33.18 33.67 656,677 +0.11(+0.33%)
Apr 13, 2015 33.90 34.21 33.50 33.56 624,355 -0.33(-0.97%)
Apr 10, 2015 33.97 34.50 33.71 33.89 899,782 +0.50(+1.50%)
Apr 09, 2015 33.66 33.89 33.20 33.39 717,449 -0.45(-1.33%)
Apr 08, 2015 32.85 34.14 32.84 33.84 1,438,302 +0.98(+2.97%)
Apr 07, 2015 32.91 33.40 32.63 32.87 729,158 -0.02(-0.05%)
Apr 06, 2015 32.35 33.24 32.00 32.88 769,804 +0.16(+0.50%)
Apr 02, 2015 32.13 32.72 32.72 32.72 693,100 +0.64(+1.98%)
Apr 01, 2015 33.10 33.10 32.01 32.08 1,353,607 -1.18(-3.55%)
Mar 31, 2015 33.12 33.48 32.86 33.26 1,017,964 +0.06(+0.18%)
Mar 30, 2015 33.42 33.75 32.90 33.20 901,228 -0.09(-0.27%)
Mar 27, 2015 32.38 33.48 32.36 33.29 1,142,217 +0.80(+2.46%)
Mar 26, 2015 32.00 32.83 30.87 32.49 999,472 +0.20(+0.62%)
Mar 25, 2015 33.52 33.77 32.17 32.29 1,001,476 -1.27(-3.78%)
Mar 24, 2015 33.81 33.97 33.32 33.56 802,676 -0.22(-0.65%)
Mar 23, 2015 33.73 33.92 33.36 33.78 699,149 +0.06(+0.18%)
Mar 20, 2015 33.64 33.79 33.30 33.72 1,051,419 +0.34(+1.02%)
Mar 19, 2015 33.35 33.52 33.25 33.38 814,891 -0.01(-0.03%)
Mar 18, 2015 33.44 33.67 32.93 33.39 847,339 -0.09(-0.27%)
Mar 17, 2015 34.23 34.23 33.18 33.48 1,085,887 -0.89(-2.59%)
Mar 16, 2015 33.68 34.46 33.60 34.37 1,022,725 +0.88(+2.61%)
Mar 13, 2015 33.98 34.09 32.98 33.49 1,261,990 -0.72(-2.09%)
Mar 12, 2015 32.92 34.23 32.61 34.21 1,490,750 +1.29(+3.92%)
Mar 11, 2015 32.76 33.20 32.59 32.92 1,137,464 +0.41(+1.26%)
Mar 10, 2015 32.59 32.95 32.33 32.51 686,864 -0.35(-1.07%)
Mar 09, 2015 32.78 32.95 32.18 32.86 1,052,775 +0.08(+0.24%)
Mar 06, 2015 32.49 33.29 32.24 32.78 2,194,525 +0.54(+1.67%)
Mar 05, 2015 31.27 32.40 31.06 32.24 1,781,706 +0.94(+3.00%)
Mar 04, 2015 30.84 31.31 30.78 31.30 627,169 +0.44(+1.43%)
Mar 03, 2015 31.19 31.30 30.64 30.86 806,272 -0.54(-1.72%)
Mar 02, 2015 30.61 31.49 30.25 31.40 1,488,587 +1.29(+4.28%)
Feb 27, 2015 30.27 30.28 29.64 30.11 840,465 -0.12(-0.40%)
Feb 26, 2015 29.68 30.37 29.57 30.23 1,019,932 +0.57(+1.92%)
Feb 25, 2015 30.56 30.62 29.57 29.66 1,156,836 -0.74(-2.43%)
Feb 24, 2015 29.65 30.65 29.65 30.40 1,275,909 +0.62(+2.08%)
Feb 23, 2015 29.82 29.87 29.17 29.78 1,064,881 -0.04(-0.13%)
Feb 20, 2015 29.84 30.00 29.75 29.82 752,526 -0.01(-0.03%)
Feb 19, 2015 29.68 30.20 29.62 29.83 1,086,999 +0.13(+0.44%)
Feb 18, 2015 29.64 29.79 29.15 29.70 881,421 +0.08(+0.27%)
Feb 17, 2015 29.36 29.74 29.17 29.62 1,217,761 +0.26(+0.89%)
Feb 13, 2015 29.32 29.36 29.36 29.36 745,100 +0.01(+0.03%)
Feb 12, 2015 29.08 29.46 29.01 29.35 1,110,427 +0.39(+1.35%)
Feb 11, 2015 29.51 29.60 28.82 28.96 1,331,359 -0.58(-1.96%)
Feb 10, 2015 28.81 29.63 28.58 29.54 1,823,878 +0.96(+3.36%)
Feb 09, 2015 27.96 28.64 27.90 28.58 1,065,572 +0.61(+2.18%)
Feb 06, 2015 28.17 28.37 27.78 27.97 1,408,252 -0.03(-0.11%)
Feb 05, 2015 28.62 28.69 27.96 28.00 1,427,721 -0.48(-1.69%)
Feb 04, 2015 27.63 28.65 27.51 28.48 1,908,793 +0.83(+3.00%)
Feb 03, 2015 27.43 28.09 27.25 27.65 2,029,573 +0.30(+1.10%)
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.