Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.84 33.05 32.78 32.86 296,946 -0.06(-0.17%)
Feb 26, 2015 32.92 33.01 32.82 32.92 260,126 -0.06(-0.17%)
Feb 25, 2015 33.04 33.12 32.86 32.98 414,477 -0.05(-0.16%)
Feb 24, 2015 32.95 33.18 32.92 33.03 546,720 +0.03(+0.09%)
Feb 23, 2015 33.06 33.06 32.82 33.00 376,782 -0.13(-0.39%)
Feb 20, 2015 32.80 33.14 32.54 33.13 417,019 +0.20(+0.62%)
Feb 19, 2015 32.90 33.00 32.72 32.93 331,434 -0.01(-0.02%)
Feb 18, 2015 32.90 33.00 32.74 32.93 458,467 -0.03(-0.08%)
Feb 17, 2015 32.85 33.11 32.77 32.96 511,935 +0.15(+0.46%)
Feb 13, 2015 32.69 32.81 32.81 32.81 465,075 +0.04(+0.13%)
Feb 12, 2015 32.66 32.78 32.53 32.76 635,752 +0.21(+0.66%)
Feb 11, 2015 32.54 32.59 32.34 32.55 497,721 +0.08(+0.26%)
Feb 10, 2015 32.53 32.58 32.16 32.47 668,106 +0.23(+0.71%)
Feb 09, 2015 32.16 32.33 32.11 32.24 647,726 -0.05(-0.15%)
Feb 06, 2015 32.34 32.44 32.15 32.28 734,323 +0.05(+0.16%)
Feb 05, 2015 32.16 32.29 31.91 32.23 514,286 +0.26(+0.82%)
Feb 04, 2015 31.72 32.18 31.61 31.97 867,718 +0.27(+0.84%)
Feb 03, 2015 30.67 31.74 30.66 31.70 1,123,658 +0.98(+3.19%)
Feb 02, 2015 30.00 30.81 29.99 30.72 922,761 +0.45(+1.48%)
Jan 30, 2015 30.59 30.73 30.24 30.28 522,688 -0.55(-1.79%)
Jan 29, 2015 30.69 30.93 30.42 30.83 601,467 +0.18(+0.60%)
Jan 28, 2015 31.24 31.28 30.64 30.65 587,254 -0.43(-1.39%)
Jan 27, 2015 31.00 31.24 30.92 31.08 421,087 -0.23(-0.75%)
Jan 26, 2015 31.00 31.31 30.80 31.31 444,743 +0.23(+0.74%)
Jan 23, 2015 31.33 31.37 31.02 31.08 449,079 -0.28(-0.88%)
Jan 22, 2015 30.86 31.36 30.61 31.36 429,270 +0.72(+2.35%)
Jan 21, 2015 30.61 30.75 30.32 30.64 390,366 +0.04(+0.14%)
Jan 20, 2015 30.97 31.14 30.47 30.60 676,071 -0.35(-1.13%)
Jan 16, 2015 30.55 30.95 30.95 30.95 661,381 +0.34(+1.11%)
Jan 15, 2015 30.56 31.00 30.51 30.61 954,752 +0.05(+0.15%)
Jan 14, 2015 30.65 31.07 30.33 30.56 833,018 -0.39(-1.26%)
Jan 13, 2015 31.20 31.54 30.78 30.95 556,332 +0.20(+0.66%)
Jan 12, 2015 31.08 31.08 30.67 30.75 619,257 -0.27(-0.87%)
Jan 09, 2015 31.38 31.41 31.01 31.02 549,179 -0.32(-1.02%)
Jan 08, 2015 31.10 31.42 31.05 31.34 525,329 +0.56(+1.82%)
Jan 07, 2015 30.83 31.04 30.52 30.78 968,975 +0.20(+0.66%)
Jan 06, 2015 30.83 31.02 30.52 30.58 695,041 -0.18(-0.57%)
Jan 05, 2015 30.96 31.14 30.66 30.76 690,123 -0.41(-1.31%)
Jan 02, 2015 31.57 31.74 31.03 31.16 574,087 -0.24(-0.77%)
Dec 31, 2014 31.85 31.41 31.41 31.41 712,617 -0.35(-1.09%)
Dec 30, 2014 31.51 31.85 31.40 31.75 734,569 +0.27(+0.87%)
Dec 29, 2014 31.28 31.83 31.20 31.48 2,446,298 +0.15(+0.48%)
Dec 26, 2014 31.44 31.48 31.31 31.33 1,060,312 +0.03(+0.10%)
Dec 24, 2014 31.57 31.30 31.30 31.30 2,025,139 -0.25(-0.80%)
Dec 23, 2014 31.48 31.71 31.38 31.55 762,836 +0.18(+0.58%)
Dec 22, 2014 31.34 31.49 31.22 31.37 518,582 +0.12(+0.38%)
Dec 19, 2014 31.05 31.35 31.00 31.25 1,150,814 +0.22(+0.70%)
Dec 18, 2014 31.03 31.03 30.83 31.03 671,731 +0.26(+0.84%)
Dec 17, 2014 30.45 30.79 30.30 30.78 676,760 +0.46(+1.52%)
Dec 16, 2014 30.17 30.68 30.02 30.32 838,135 +0.06(+0.19%)
Dec 15, 2014 30.63 30.76 30.16 30.26 661,742 -0.24(-0.78%)
Dec 12, 2014 30.93 31.10 30.48 30.50 459,889 -0.70(-2.24%)
Dec 11, 2014 31.08 31.38 31.03 31.20 476,308 +0.77(+2.52%)
Dec 10, 2014 30.96 31.03 30.41 30.43 648,740 -0.61(-1.97%)
Dec 09, 2014 30.85 31.12 30.76 31.04 564,107 -0.16(-0.50%)
Dec 08, 2014 30.78 31.29 30.72 31.20 652,094 +0.44(+1.41%)
Dec 05, 2014 30.81 31.03 30.70 30.76 407,886 -0.03(-0.10%)
Dec 04, 2014 30.69 30.98 30.62 30.79 507,992 +0.08(+0.26%)
Dec 03, 2014 30.57 30.76 30.40 30.71 590,746 +0.31(+1.00%)
Dec 02, 2014 30.10 30.48 30.01 30.40 593,340 +0.29(+0.96%)
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.