Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.41 30.60 29.80 29.83 6,560,511 -0.80(-2.62%)
Jan 29, 2015 30.61 30.85 30.32 30.63 5,500,435 +0.00(+0.00%)
Jan 28, 2015 30.98 31.08 30.56 30.63 4,381,736 -0.22(-0.70%)
Jan 27, 2015 30.43 30.93 30.32 30.85 3,073,389 +0.17(+0.54%)
Jan 26, 2015 30.47 30.80 30.33 30.68 2,676,393 +0.12(+0.40%)
Jan 23, 2015 30.50 30.77 30.48 30.56 3,091,063 +0.07(+0.21%)
Jan 22, 2015 29.88 30.59 29.84 30.49 3,459,643 +0.66(+2.21%)
Jan 21, 2015 29.25 29.91 29.20 29.83 4,238,430 +0.56(+1.93%)
Jan 20, 2015 29.47 29.67 28.95 29.27 5,637,455 -0.06(-0.20%)
Jan 16, 2015 28.98 29.34 28.44 29.33 8,547,702 +0.14(+0.47%)
Jan 15, 2015 30.04 30.20 29.15 29.19 5,655,137 -0.71(-2.37%)
Jan 14, 2015 29.77 30.12 29.62 29.90 4,808,047 -0.22(-0.72%)
Jan 13, 2015 30.68 30.98 30.07 30.12 4,660,934 -0.48(-1.56%)
Jan 12, 2015 30.58 30.70 30.40 30.59 3,845,162 +0.17(+0.55%)
Jan 09, 2015 31.12 31.13 30.33 30.43 5,274,900 -0.78(-2.51%)
Jan 08, 2015 31.72 31.75 30.94 31.21 10,732,951 -0.36(-1.15%)
Jan 07, 2015 30.62 31.60 30.35 31.57 7,181,180 +1.46(+4.83%)
Jan 06, 2015 30.51 30.80 29.85 30.12 5,865,302 -0.41(-1.33%)
Jan 05, 2015 30.74 30.89 30.34 30.52 5,800,555 +0.20(+0.64%)
Jan 02, 2015 30.52 30.61 30.12 30.33 4,258,847 -0.01(-0.02%)
Dec 31, 2014 30.25 30.33 30.33 30.33 3,886,617 +0.12(+0.38%)
Dec 30, 2014 30.18 30.25 30.05 30.22 3,119,260 +0.05(+0.17%)
Dec 29, 2014 29.87 30.29 29.84 30.17 4,132,638 +0.33(+1.11%)
Dec 26, 2014 30.06 30.23 29.82 29.84 2,410,343 -0.03(-0.10%)
Dec 24, 2014 29.94 29.87 29.87 29.87 1,034,784 +0.06(+0.22%)
Dec 23, 2014 29.73 30.11 29.70 29.80 2,740,113 +0.20(+0.68%)
Dec 22, 2014 29.66 29.87 29.40 29.60 3,014,946 +0.05(+0.17%)
Dec 19, 2014 29.51 29.66 29.21 29.55 5,218,983 +0.01(+0.02%)
Dec 18, 2014 29.53 29.57 29.04 29.54 4,028,432 +0.43(+1.48%)
Dec 17, 2014 28.84 29.17 28.60 29.11 3,265,147 +0.36(+1.25%)
Dec 16, 2014 29.12 29.34 28.74 28.75 4,527,534 -0.41(-1.41%)
Dec 15, 2014 28.84 29.37 28.74 29.16 5,506,138 +0.42(+1.45%)
Dec 12, 2014 28.55 29.07 28.48 28.74 4,262,485 +0.01(+0.03%)
Dec 11, 2014 28.49 29.15 28.47 28.73 5,308,625 +0.48(+1.71%)
Dec 10, 2014 28.81 29.28 28.19 28.25 5,575,245 -0.72(-2.49%)
Dec 09, 2014 28.56 29.07 28.56 28.97 4,550,338 +0.11(+0.37%)
Dec 08, 2014 29.28 29.39 28.82 28.86 4,836,266 -0.48(-1.64%)
Dec 05, 2014 30.12 30.22 29.12 29.35 9,132,251 +0.13(+0.44%)
Dec 04, 2014 29.17 29.39 28.83 29.22 7,297,961 -0.03(-0.10%)
Dec 03, 2014 28.71 29.37 28.57 29.25 5,951,324 +0.54(+1.88%)
Dec 02, 2014 28.45 28.89 28.40 28.71 5,241,994 +0.30(+1.07%)
Dec 01, 2014 28.30 28.43 28.05 28.40 6,460,613 -0.12(-0.43%)
Nov 28, 2014 28.52 29.05 28.44 28.53 3,577,877 +0.19(+0.66%)
Nov 26, 2014 28.52 28.34 28.34 28.34 3,664,501 -0.16(-0.56%)
Nov 25, 2014 29.06 29.26 28.38 28.50 7,321,003 -0.47(-1.62%)
Nov 24, 2014 27.70 29.07 27.65 28.96 12,814,357 +1.26(+4.55%)
Nov 21, 2014 28.03 28.03 27.03 27.70 22,963,924 -1.21(-4.19%)
Nov 20, 2014 28.35 29.04 28.35 28.91 8,855,360 +0.43(+1.52%)
Nov 19, 2014 28.40 28.56 28.19 28.48 4,479,986 +0.14(+0.48%)
Nov 18, 2014 28.19 28.45 28.13 28.35 3,349,141 +0.06(+0.20%)
Nov 17, 2014 28.45 28.67 28.26 28.29 4,287,254 -0.17(-0.61%)
Nov 14, 2014 28.17 28.48 28.16 28.46 3,995,688 +0.19(+0.69%)
Nov 13, 2014 28.26 28.38 28.00 28.27 5,250,217 +0.04(+0.13%)
Nov 12, 2014 27.99 28.30 27.86 28.23 4,460,742 +0.27(+0.95%)
Nov 11, 2014 27.79 28.04 27.75 27.96 3,145,192 +0.19(+0.67%)
Nov 10, 2014 27.89 28.06 27.67 27.78 4,511,178 -0.19(-0.70%)
Nov 07, 2014 27.73 28.14 27.34 27.97 7,347,266 +0.67(+2.45%)
Nov 06, 2014 26.90 27.35 26.78 27.30 7,487,604 +0.47(+1.74%)
Nov 05, 2014 27.19 27.19 26.72 26.83 8,672,296 -0.05(-0.19%)
Nov 04, 2014 27.07 27.22 26.85 26.88 5,753,632 -0.25(-0.93%)
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.