Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 31.80 31.89 31.02 31.21 2,630,192 -0.69(-2.15%)
Apr 29, 2015 31.94 32.18 31.76 31.90 1,715,271 -0.35(-1.09%)
Apr 28, 2015 31.82 32.33 31.73 32.25 1,553,945 +0.29(+0.91%)
Apr 27, 2015 32.58 32.66 31.93 31.96 2,468,979 -0.30(-0.95%)
Apr 24, 2015 31.94 32.58 31.84 32.27 1,074,868 +0.31(+0.98%)
Apr 23, 2015 31.80 32.21 31.73 31.95 1,549,325 +0.18(+0.55%)
Apr 22, 2015 31.78 31.93 31.59 31.78 2,252,432 +0.10(+0.31%)
Apr 21, 2015 31.77 32.04 31.60 31.68 1,961,681 -0.08(-0.24%)
Apr 20, 2015 31.45 32.18 31.45 31.76 1,449,214 +0.40(+1.26%)
Apr 17, 2015 31.40 31.70 31.23 31.36 1,572,449 -0.14(-0.46%)
Apr 16, 2015 31.73 31.82 31.37 31.50 2,195,378 -0.33(-1.03%)
Apr 15, 2015 31.95 32.34 31.80 31.83 1,881,022 -0.03(-0.10%)
Apr 14, 2015 31.85 32.06 31.74 31.86 1,195,591 +0.17(+0.53%)
Apr 13, 2015 32.03 32.17 31.69 31.69 1,211,464 -0.42(-1.31%)
Apr 10, 2015 31.93 32.24 31.79 32.11 1,251,458 +0.36(+1.13%)
Apr 09, 2015 31.73 31.85 31.47 31.76 2,005,367 -0.05(-0.17%)
Apr 08, 2015 31.89 31.99 31.56 31.81 2,509,844 -0.06(-0.19%)
Apr 07, 2015 32.35 32.35 31.84 31.87 2,742,333 -0.49(-1.51%)
Apr 06, 2015 32.30 32.78 32.30 32.36 2,673,805 +0.11(+0.35%)
Apr 02, 2015 32.25 32.24 32.24 32.24 1,688,666 -0.06(-0.19%)
Apr 01, 2015 32.18 32.33 31.75 32.30 1,552,911 +0.13(+0.40%)
Mar 31, 2015 32.08 32.56 31.95 32.17 2,511,778 +0.09(+0.29%)
Mar 30, 2015 31.67 32.27 31.56 32.08 1,725,121 +0.53(+1.67%)
Mar 27, 2015 31.33 31.66 31.23 31.56 1,975,243 +0.34(+1.07%)
Mar 26, 2015 31.62 31.81 31.15 31.22 2,620,143 -0.39(-1.23%)
Mar 25, 2015 31.82 32.08 31.59 31.61 2,871,359 -0.17(-0.53%)
Mar 24, 2015 32.24 32.53 31.63 31.78 2,918,521 -0.56(-1.72%)
Mar 23, 2015 32.53 32.71 32.30 32.33 2,035,174 -0.19(-0.59%)
Mar 20, 2015 32.38 32.66 32.19 32.53 2,752,763 +0.32(+0.99%)
Mar 19, 2015 32.55 32.85 32.05 32.21 1,901,040 -0.43(-1.33%)
Mar 18, 2015 31.95 32.87 31.68 32.64 1,984,001 +0.75(+2.34%)
Mar 17, 2015 31.90 32.28 31.79 31.89 1,520,743 -0.04(-0.12%)
Mar 16, 2015 31.52 32.14 31.50 31.93 1,802,251 +0.57(+1.82%)
Mar 13, 2015 31.73 31.76 30.97 31.36 1,638,290 -0.49(-1.53%)
Mar 12, 2015 31.21 31.99 31.16 31.85 2,124,813 +0.79(+2.55%)
Mar 11, 2015 31.60 31.69 30.99 31.05 3,626,874 -0.56(-1.78%)
Mar 10, 2015 31.18 31.79 31.11 31.62 5,300,443 +0.27(+0.85%)
Mar 09, 2015 31.11 31.45 30.89 31.35 2,508,652 +0.44(+1.43%)
Mar 06, 2015 31.32 31.37 30.76 30.91 3,147,241 -0.91(-2.87%)
Mar 05, 2015 31.64 32.00 31.61 31.82 1,554,985 +0.30(+0.96%)
Mar 04, 2015 31.66 31.85 31.39 31.52 2,223,580 -0.32(-1.02%)
Mar 03, 2015 31.76 31.92 31.42 31.85 2,098,488 +0.00(+0.00%)
Mar 02, 2015 31.93 32.01 31.41 31.85 3,921,035 -0.17(-0.52%)
Feb 27, 2015 32.15 32.16 31.88 32.01 2,403,618 -0.09(-0.28%)
Feb 26, 2015 32.74 32.83 32.09 32.10 2,155,862 -0.45(-1.39%)
Feb 25, 2015 32.63 33.38 32.43 32.55 4,283,024 +0.11(+0.33%)
Feb 24, 2015 32.44 32.84 32.40 32.45 3,384,429 -0.10(-0.30%)
Feb 23, 2015 32.40 32.60 32.21 32.55 3,029,328 +0.11(+0.35%)
Feb 20, 2015 32.09 32.46 32.04 32.43 3,559,059 +0.35(+1.08%)
Feb 19, 2015 32.34 32.49 31.91 32.09 1,743,281 -0.20(-0.61%)
Feb 18, 2015 31.50 32.35 31.37 32.28 2,260,676 +0.83(+2.64%)
Feb 17, 2015 31.29 31.91 31.05 31.45 3,593,897 +0.10(+0.31%)
Feb 13, 2015 32.06 31.35 31.35 31.35 2,875,588 -0.85(-2.63%)
Feb 12, 2015 32.06 32.29 31.76 32.20 2,777,903 +0.14(+0.42%)
Feb 11, 2015 32.49 32.57 32.03 32.06 2,477,834 -0.65(-1.98%)
Feb 10, 2015 31.91 32.75 31.85 32.71 2,744,808 +0.86(+2.70%)
Feb 09, 2015 32.41 32.56 31.52 31.85 4,203,757 -0.52(-1.61%)
Feb 06, 2015 33.88 33.88 32.21 32.37 2,620,238 -1.69(-4.96%)
Feb 05, 2015 33.80 34.16 33.65 34.06 1,949,502 +0.42(+1.23%)
Feb 04, 2015 34.12 34.33 33.56 33.65 2,581,932 -0.64(-1.87%)
Feb 03, 2015 34.22 34.46 34.12 34.29 2,960,450 +0.02(+0.04%)
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.