Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.61 29.91 29.28 29.70 642,769 -0.04(-0.13%)
Apr 29, 2015 30.67 30.67 29.55 29.74 410,301 -1.02(-3.32%)
Apr 28, 2015 30.78 31.23 30.52 30.76 419,362 -0.15(-0.49%)
Apr 27, 2015 30.92 31.76 30.58 30.91 493,942 +0.12(+0.39%)
Apr 24, 2015 30.64 30.86 30.25 30.79 153,411 +0.27(+0.88%)
Apr 23, 2015 30.15 30.68 30.04 30.52 158,134 +0.38(+1.26%)
Apr 22, 2015 30.08 30.20 29.62 30.14 152,482 +0.04(+0.13%)
Apr 21, 2015 30.09 30.20 29.69 30.10 191,897 +0.04(+0.13%)
Apr 20, 2015 30.06 30.16 29.57 30.06 342,061 +0.26(+0.87%)
Apr 17, 2015 30.43 30.45 29.65 29.80 270,879 -0.84(-2.74%)
Apr 16, 2015 30.62 30.88 30.47 30.64 172,140 +0.05(+0.16%)
Apr 15, 2015 30.67 30.78 30.32 30.59 258,020 +0.09(+0.30%)
Apr 14, 2015 31.46 31.46 30.40 30.50 283,651 -0.90(-2.87%)
Apr 13, 2015 31.05 31.53 30.84 31.40 324,781 +0.42(+1.36%)
Apr 10, 2015 31.21 31.38 30.97 30.98 281,288 -0.16(-0.51%)
Apr 09, 2015 31.95 32.13 31.07 31.14 272,846 -0.81(-2.54%)
Apr 08, 2015 31.67 32.17 31.53 31.95 277,292 +0.26(+0.82%)
Apr 07, 2015 31.80 32.15 31.63 31.69 369,797 -0.25(-0.78%)
Apr 06, 2015 32.23 32.86 31.89 31.94 350,900 -0.56(-1.72%)
Apr 02, 2015 32.50 32.50 32.50 0 +0.53(+1.66%)
Apr 01, 2015 32.69 32.69 31.90 31.97 346,861 -0.83(-2.53%)
Mar 31, 2015 32.97 33.10 32.66 32.80 339,368 -0.20(-0.61%)
Mar 30, 2015 32.78 33.33 32.65 33.00 357,803 +0.45(+1.38%)
Mar 27, 2015 32.29 32.88 31.99 32.55 382,397 +0.29(+0.90%)
Mar 26, 2015 32.32 31.64 32.26 330,109 +0.27(+0.84%)
Mar 25, 2015 32.43 32.65 31.97 31.99 433,996 -0.47(-1.45%)
Mar 24, 2015 32.27 32.73 32.06 32.46 246,445 +0.12(+0.37%)
Mar 23, 2015 32.01 32.81 31.72 32.34 433,478 +0.26(+0.81%)
Mar 20, 2015 32.14 32.46 31.93 32.08 535,005 +0.20(+0.63%)
Mar 19, 2015 31.25 32.29 31.18 31.88 448,868 +0.54(+1.72%)
Mar 18, 2015 31.01 31.47 30.26 31.34 354,290 +0.30(+0.97%)
Mar 17, 2015 30.35 31.31 30.11 31.04 454,497 +0.76(+2.51%)
Mar 16, 2015 30.29 30.40 30.17 30.28 468,685 +0.22(+0.73%)
Mar 13, 2015 30.23 30.44 29.79 30.06 421,515 -0.08(-0.27%)
Mar 12, 2015 30.63 30.63 29.89 30.14 631,964 +0.13(+0.43%)
Mar 11, 2015 30.96 31.09 29.25 30.01 1,186,339 -2.05(-6.39%)
Mar 10, 2015 31.71 32.19 31.60 32.06 770,810 +0.08(+0.25%)
Mar 09, 2015 30.87 31.99 30.84 31.98 477,448 +1.09(+3.53%)
Mar 06, 2015 31.00 31.43 30.72 30.89 285,855 -0.24(-0.77%)
Mar 05, 2015 31.52 31.65 30.93 31.13 280,025 -0.32(-1.02%)
Mar 04, 2015 31.68 30.92 31.45 329,769 -0.06(-0.19%)
Mar 03, 2015 31.58 31.51 455,766 +0.85(+2.77%)
Mar 02, 2015 30.06 30.70 29.90 30.66 398,371 +0.66(+2.20%)
Feb 27, 2015 29.62 30.12 29.56 30.00 374,267 +0.26(+0.87%)
Feb 26, 2015 29.63 29.89 29.50 29.74 123,127 +0.00(+0.00%)
Feb 25, 2015 29.60 29.88 29.50 29.74 165,923 +0.07(+0.24%)
Feb 24, 2015 29.72 29.88 29.46 29.67 138,366 -0.05(-0.17%)
Feb 23, 2015 29.72 29.84 29.48 29.72 160,910 +0.10(+0.34%)
Feb 20, 2015 29.53 29.77 29.37 29.62 188,021 +0.12(+0.41%)
Feb 19, 2015 29.21 29.52 28.97 29.50 213,661 +0.26(+0.89%)
Feb 18, 2015 29.32 29.46 29.02 29.24 153,348 -0.21(-0.71%)
Feb 17, 2015 29.20 29.61 29.19 29.45 190,871 +0.17(+0.58%)
Feb 13, 2015 29.28 29.28 29.28 0 +0.12(+0.41%)
Feb 12, 2015 29.17 29.43 28.80 29.16 133,049 +0.15(+0.52%)
Feb 11, 2015 29.23 29.42 28.97 29.01 147,450 -0.24(-0.82%)
Feb 10, 2015 29.16 29.35 28.93 29.25 124,213 +0.29(+1.00%)
Feb 09, 2015 29.00 29.40 28.75 28.96 225,119 -0.02(-0.07%)
Feb 06, 2015 29.27 29.40 28.81 28.98 217,339 -0.19(-0.65%)
Feb 05, 2015 29.20 29.40 29.02 29.17 235,022 +0.08(+0.28%)
Feb 04, 2015 29.23 29.49 28.86 29.09 286,810 -0.34(-1.16%)
Feb 03, 2015 28.82 29.51 28.29 29.43 416,640 +0.81(+2.83%)
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.