Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.40 32.59 32.24 32.24 5,560,095 -0.24(-0.75%)
Mar 30, 2015 32.23 32.58 32.07 32.49 5,660,965 +0.38(+1.19%)
Mar 27, 2015 31.98 32.30 31.97 32.11 5,938,068 +0.10(+0.32%)
Mar 26, 2015 31.76 32.28 31.65 32.00 7,896,257 +0.07(+0.22%)
Mar 25, 2015 32.62 32.62 31.90 31.93 8,961,086 -0.53(-1.62%)
Mar 24, 2015 32.39 32.60 32.28 32.46 7,601,044 +0.10(+0.30%)
Mar 23, 2015 32.24 32.70 32.24 32.36 6,293,967 +0.05(+0.14%)
Mar 20, 2015 32.15 32.41 32.11 32.32 12,206,799 +0.18(+0.56%)
Mar 19, 2015 32.06 32.17 31.86 32.14 8,205,681 +0.25(+0.79%)
Mar 18, 2015 31.98 32.02 31.47 31.88 12,091,481 -0.08(-0.26%)
Mar 17, 2015 32.27 32.31 31.93 31.97 9,422,798 -0.44(-1.36%)
Mar 16, 2015 32.28 32.65 32.28 32.41 10,914,149 +0.29(+0.92%)
Mar 13, 2015 32.09 32.29 31.90 32.11 8,614,766 +0.03(+0.08%)
Mar 12, 2015 31.54 32.15 31.54 32.09 14,369,415 +0.66(+2.11%)
Mar 11, 2015 31.32 31.45 31.14 31.42 10,076,268 +0.30(+0.96%)
Mar 10, 2015 31.48 31.50 31.11 31.13 9,591,740 -0.45(-1.43%)
Mar 09, 2015 31.34 31.70 31.30 31.58 11,391,585 +0.30(+0.97%)
Mar 06, 2015 31.06 31.41 31.04 31.27 17,018,564 +0.02(+0.05%)
Mar 05, 2015 30.92 31.53 30.54 31.26 33,816,816 +1.96(+6.69%)
Mar 04, 2015 29.22 29.31 29.06 29.30 14,230,520 -0.14(-0.47%)
Mar 03, 2015 29.67 29.75 29.28 29.43 15,724,595 -0.40(-1.35%)
Mar 02, 2015 29.87 30.07 29.74 29.84 14,451,268 -0.09(-0.30%)
Feb 27, 2015 30.28 30.33 29.82 29.93 15,748,070 -0.40(-1.30%)
Feb 26, 2015 30.41 30.44 30.26 30.32 10,088,564 -0.11(-0.36%)
Feb 25, 2015 30.62 30.88 30.32 30.43 15,336,163 -0.24(-0.78%)
Feb 24, 2015 30.78 30.81 30.57 30.67 7,644,851 -0.09(-0.30%)
Feb 23, 2015 30.63 30.80 30.62 30.76 7,770,342 +0.15(+0.48%)
Feb 20, 2015 30.53 30.67 30.44 30.62 7,751,061 +0.15(+0.48%)
Feb 19, 2015 30.84 30.84 30.40 30.47 9,269,567 -0.42(-1.35%)
Feb 18, 2015 30.74 30.96 30.72 30.89 5,392,192 +0.08(+0.25%)
Feb 17, 2015 30.52 30.89 30.44 30.81 8,295,919 +0.16(+0.54%)
Feb 13, 2015 30.47 30.65 30.65 30.65 12,249,078 +0.17(+0.57%)
Feb 12, 2015 30.28 30.48 30.17 30.47 6,653,789 +0.31(+1.03%)
Feb 11, 2015 30.13 30.20 29.98 30.16 7,765,124 +0.09(+0.29%)
Feb 10, 2015 29.90 30.09 29.72 30.08 7,788,205 +0.35(+1.19%)
Feb 09, 2015 30.02 30.09 29.58 29.72 12,436,464 -0.36(-1.20%)
Feb 06, 2015 30.06 30.17 29.91 30.08 8,944,686 +0.07(+0.22%)
Feb 05, 2015 30.02 30.06 29.93 30.02 8,214,401 +0.08(+0.28%)
Feb 04, 2015 29.60 30.04 29.54 29.93 13,815,721 +0.36(+1.21%)
Feb 03, 2015 29.35 29.68 29.25 29.58 12,867,078 +0.34(+1.18%)
Feb 02, 2015 28.95 29.26 28.67 29.23 10,961,466 +0.26(+0.91%)
Jan 30, 2015 28.90 29.17 28.89 28.97 16,960,204 -0.12(-0.42%)
Jan 29, 2015 28.84 29.09 28.70 29.09 9,197,278 +0.19(+0.67%)
Jan 28, 2015 29.27 29.39 28.80 28.90 12,214,952 -0.19(-0.66%)
Jan 27, 2015 28.70 29.18 28.68 29.09 8,211,002 +0.18(+0.61%)
Jan 26, 2015 28.50 28.93 28.49 28.91 8,215,481 +0.40(+1.41%)
Jan 23, 2015 28.43 28.74 28.43 28.51 4,649,365 +0.11(+0.38%)
Jan 22, 2015 28.16 28.41 28.00 28.40 7,246,082 +0.29(+1.04%)
Jan 21, 2015 27.87 28.12 27.80 28.11 7,450,330 +0.25(+0.90%)
Jan 20, 2015 28.21 28.25 27.78 27.86 15,293,270 -0.14(-0.51%)
Jan 16, 2015 27.92 28.10 27.85 28.00 12,202,746 +0.05(+0.20%)
Jan 15, 2015 27.58 28.06 27.58 27.95 11,181,594 +0.36(+1.31%)
Jan 14, 2015 27.55 27.67 27.42 27.58 8,505,873 -0.10(-0.38%)
Jan 13, 2015 27.81 27.98 27.46 27.69 7,863,095 +0.00(+0.00%)
Jan 12, 2015 27.64 27.83 27.40 27.69 13,602,263 +0.07(+0.24%)
Jan 09, 2015 27.76 27.79 27.52 27.62 8,518,320 -0.15(-0.54%)
Jan 08, 2015 27.42 27.79 27.38 27.77 13,607,199 +0.51(+1.86%)
Jan 07, 2015 26.67 27.29 26.51 27.27 12,410,855 +0.80(+3.03%)
Jan 06, 2015 26.55 26.61 26.17 26.46 12,719,359 +0.00(+0.00%)
Jan 05, 2015 26.61 26.69 26.38 26.46 8,196,987 -0.19(-0.71%)
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.