Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.17 37.84 37.13 37.69 858,921 +0.56(+1.51%)
Feb 26, 2015 37.30 37.57 36.88 37.13 427,127 -0.25(-0.67%)
Feb 25, 2015 36.96 37.56 36.81 37.38 465,406 +0.31(+0.84%)
Feb 24, 2015 37.61 38.25 36.78 37.07 1,766,266 +0.20(+0.54%)
Feb 23, 2015 37.36 37.46 36.78 36.87 539,208 -0.48(-1.29%)
Feb 20, 2015 36.57 37.41 36.15 37.35 1,809,979 +1.54(+4.30%)
Feb 19, 2015 36.15 36.53 35.77 35.81 778,874 -0.37(-1.02%)
Feb 18, 2015 36.16 36.59 36.04 36.18 828,381 -0.10(-0.28%)
Feb 17, 2015 36.55 36.55 36.05 36.28 794,176 -0.31(-0.85%)
Feb 13, 2015 36.38 36.59 36.59 36.59 450,700 +0.15(+0.41%)
Feb 12, 2015 36.79 36.79 35.71 36.44 841,990 +0.27(+0.75%)
Feb 11, 2015 36.46 36.58 36.11 36.17 549,969 -0.16(-0.44%)
Feb 10, 2015 36.21 36.69 36.21 36.33 486,848 +0.40(+1.11%)
Feb 09, 2015 36.28 36.34 35.77 35.93 632,704 -0.29(-0.80%)
Feb 06, 2015 35.57 36.67 35.36 36.22 1,062,223 +1.01(+2.87%)
Feb 05, 2015 35.63 36.04 35.16 35.21 671,093 -0.37(-1.04%)
Feb 04, 2015 34.96 35.86 34.91 35.58 913,815 +0.37(+1.05%)
Feb 03, 2015 35.42 35.62 34.75 35.21 870,254 +0.00(+0.00%)
Feb 02, 2015 35.51 35.51 34.04 35.21 1,139,488 -0.35(-0.98%)
Jan 30, 2015 35.94 36.11 34.99 35.56 1,188,728 -0.67(-1.85%)
Jan 29, 2015 36.36 36.37 35.64 36.23 612,922 +0.04(+0.11%)
Jan 28, 2015 36.69 36.87 35.94 36.19 751,301 -0.26(-0.71%)
Jan 27, 2015 36.13 36.63 36.10 36.45 580,270 -0.05(-0.14%)
Jan 26, 2015 36.43 36.68 36.35 36.50 456,610 +0.00(+0.00%)
Jan 23, 2015 36.17 36.51 36.04 36.50 636,704 +0.33(+0.91%)
Jan 22, 2015 35.05 36.53 35.02 36.17 941,067 +1.21(+3.46%)
Jan 21, 2015 35.27 35.45 34.63 34.96 1,608,597 -0.35(-0.99%)
Jan 20, 2015 35.84 36.09 35.19 35.31 515,191 -0.38(-1.06%)
Jan 16, 2015 35.72 35.93 35.34 35.69 931,565 -0.18(-0.50%)
Jan 15, 2015 36.92 37.07 35.83 35.87 680,296 -1.03(-2.79%)
Jan 14, 2015 36.75 36.99 36.16 36.90 968,037 -0.31(-0.83%)
Jan 13, 2015 37.75 38.10 36.99 37.21 911,166 -0.36(-0.96%)
Jan 12, 2015 36.84 37.65 36.53 37.57 1,083,668 +0.66(+1.79%)
Jan 09, 2015 36.93 37.04 36.19 36.91 1,033,249 -0.14(-0.38%)
Jan 08, 2015 36.76 37.48 36.69 37.05 1,140,845 +0.70(+1.93%)
Jan 07, 2015 36.23 36.50 35.95 36.35 2,126,770 +0.55(+1.54%)
Jan 06, 2015 36.60 36.67 35.64 35.80 1,662,988 -0.83(-2.27%)
Jan 05, 2015 37.12 37.16 36.31 36.63 690,907 -0.65(-1.74%)
Jan 02, 2015 37.52 37.67 36.69 37.28 874,464 -0.02(-0.05%)
Dec 31, 2014 37.33 37.30 37.30 37.30 780,600 +0.11(+0.30%)
Dec 30, 2014 37.14 37.66 36.88 37.19 641,700 -0.09(-0.24%)
Dec 29, 2014 36.26 37.44 36.26 37.28 1,116,595 +0.89(+2.45%)
Dec 26, 2014 36.13 36.59 36.07 36.39 379,805 +0.39(+1.08%)
Dec 24, 2014 36.18 36.00 36.00 36.00 392,900 -0.04(-0.11%)
Dec 23, 2014 35.82 36.52 35.81 36.04 837,412 +0.33(+0.92%)
Dec 22, 2014 35.67 35.90 35.20 35.71 800,273 +0.10(+0.28%)
Dec 19, 2014 35.95 35.95 35.13 35.61 1,767,376 -0.32(-0.89%)
Dec 18, 2014 36.64 36.64 35.73 35.93 1,313,011 -0.20(-0.55%)
Dec 17, 2014 35.92 36.27 35.21 36.13 1,267,980 +0.11(+0.31%)
Dec 16, 2014 36.27 36.67 35.91 36.02 1,680,986 -0.16(-0.44%)
Dec 15, 2014 35.60 36.44 35.51 36.18 1,480,509 +0.58(+1.63%)
Dec 12, 2014 34.77 36.12 34.55 35.60 1,613,350 +0.55(+1.57%)
Dec 11, 2014 35.06 35.66 34.93 35.05 1,146,472 +0.18(+0.52%)
Dec 10, 2014 35.50 35.99 34.77 34.87 1,809,098 +0.08(+0.23%)
Dec 09, 2014 34.60 34.87 34.26 34.79 904,396 -0.10(-0.29%)
Dec 08, 2014 34.59 35.35 34.24 34.89 1,230,980 +0.24(+0.69%)
Dec 05, 2014 34.70 34.98 34.26 34.65 936,673 -0.15(-0.43%)
Dec 04, 2014 34.95 35.20 34.50 34.80 1,051,675 -0.22(-0.63%)
Dec 03, 2014 34.27 35.34 34.10 35.02 1,808,336 +0.91(+2.67%)
Dec 02, 2014 34.46 34.85 34.02 34.11 1,378,965 -0.25(-0.73%)
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.