Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.09 30.38 29.09 29.17 372,717 -1.05(-3.47%)
Jan 29, 2015 30.31 30.66 29.12 30.22 425,048 -0.16(-0.53%)
Jan 28, 2015 31.51 31.83 30.27 30.38 300,339 -0.84(-2.69%)
Jan 27, 2015 31.33 31.43 30.81 31.22 212,281 -0.42(-1.33%)
Jan 26, 2015 31.63 31.91 31.25 31.64 193,769 +0.11(+0.35%)
Jan 23, 2015 31.70 31.71 31.19 31.53 205,690 -0.11(-0.35%)
Jan 22, 2015 31.46 31.65 30.59 31.64 219,753 +0.34(+1.09%)
Jan 21, 2015 31.39 31.95 30.76 31.30 332,134 -0.07(-0.22%)
Jan 20, 2015 31.42 31.62 30.73 31.37 227,306 +0.05(+0.16%)
Jan 16, 2015 30.56 31.34 30.23 31.32 286,264 +0.66(+2.15%)
Jan 15, 2015 31.14 31.39 30.52 30.66 331,615 -0.49(-1.57%)
Jan 14, 2015 31.49 31.91 30.65 31.15 737,777 -0.86(-2.69%)
Jan 13, 2015 33.97 33.98 31.63 32.01 591,598 -1.69(-5.01%)
Jan 12, 2015 34.12 34.45 33.26 33.70 252,588 -0.54(-1.58%)
Jan 09, 2015 34.93 35.30 34.22 34.24 221,156 -0.81(-2.31%)
Jan 08, 2015 34.56 35.33 33.95 35.05 456,579 +0.84(+2.46%)
Jan 07, 2015 33.52 34.29 33.33 34.21 346,139 +0.83(+2.49%)
Jan 06, 2015 34.25 34.52 32.95 33.38 268,552 -0.83(-2.43%)
Jan 05, 2015 34.82 35.02 34.00 34.21 290,317 -0.91(-2.59%)
Jan 02, 2015 35.21 35.44 34.39 35.12 327,541 +0.24(+0.69%)
Dec 31, 2014 35.22 34.88 34.88 34.88 201,100 -0.18(-0.51%)
Dec 30, 2014 35.05 35.51 34.92 35.06 151,513 +0.00(+0.00%)
Dec 29, 2014 35.42 35.61 34.99 35.06 256,857 -0.35(-0.99%)
Dec 26, 2014 34.86 35.60 34.82 35.41 294,409 +0.81(+2.34%)
Dec 24, 2014 34.21 34.60 34.60 34.60 253,600 -0.31(-0.89%)
Dec 23, 2014 35.74 35.89 34.56 34.91 480,204 -0.98(-2.73%)
Dec 22, 2014 35.04 36.12 34.65 35.89 340,194 +0.67(+1.90%)
Dec 19, 2014 33.87 35.43 33.80 35.22 855,343 +1.28(+3.77%)
Dec 18, 2014 34.26 34.26 33.73 33.94 631,666 +0.16(+0.47%)
Dec 17, 2014 35.24 35.24 33.61 33.78 825,650 -1.36(-3.87%)
Dec 16, 2014 35.61 36.09 35.10 35.14 448,698 -0.49(-1.38%)
Dec 15, 2014 36.18 37.12 35.38 35.63 533,186 -0.44(-1.22%)
Dec 12, 2014 36.35 37.67 36.02 36.07 534,491 -0.43(-1.18%)
Dec 11, 2014 36.56 37.39 36.46 36.50 343,905 +0.20(+0.55%)
Dec 10, 2014 36.60 37.66 36.05 36.30 463,121 -1.14(-3.04%)
Dec 09, 2014 36.23 37.48 36.03 37.44 336,861 +0.93(+2.55%)
Dec 08, 2014 37.49 38.29 36.28 36.51 394,670 -1.21(-3.21%)
Dec 05, 2014 37.51 38.40 37.31 37.72 586,914 +0.21(+0.56%)
Dec 04, 2014 37.21 37.61 36.80 37.51 363,255 +0.11(+0.29%)
Dec 03, 2014 37.10 37.70 36.66 37.40 330,247 +0.41(+1.11%)
Dec 02, 2014 36.75 37.07 36.19 36.99 322,137 +0.28(+0.76%)
Dec 01, 2014 37.26 37.55 36.63 36.71 244,049 -0.70(-1.87%)
Nov 28, 2014 37.56 37.73 37.10 37.41 169,496 -0.21(-0.56%)
Nov 26, 2014 36.65 37.62 37.62 37.62 227,500 +0.96(+2.62%)
Nov 25, 2014 36.53 36.81 36.32 36.66 194,657 +0.19(+0.52%)
Nov 24, 2014 35.88 36.48 35.58 36.47 221,367 +0.67(+1.87%)
Nov 21, 2014 36.68 36.68 35.71 35.80 248,103 -0.32(-0.89%)
Nov 20, 2014 35.27 36.14 34.88 36.12 188,993 +0.68(+1.92%)
Nov 19, 2014 36.17 36.17 35.31 35.44 173,630 -0.67(-1.86%)
Nov 18, 2014 35.79 36.57 35.79 36.11 229,141 +0.60(+1.69%)
Nov 17, 2014 35.61 35.83 35.02 35.51 243,014 -0.28(-0.78%)
Nov 14, 2014 35.02 36.00 35.00 35.79 294,752 +0.74(+2.11%)
Nov 13, 2014 35.68 35.99 34.91 35.05 213,172 -0.49(-1.38%)
Nov 12, 2014 35.34 35.62 34.85 35.54 158,359 +0.07(+0.20%)
Nov 11, 2014 35.56 35.74 35.29 35.47 245,953 -0.11(-0.31%)
Nov 10, 2014 35.40 35.86 35.29 35.58 273,091 +0.20(+0.57%)
Nov 07, 2014 35.48 35.87 34.90 35.38 426,500 -0.20(-0.56%)
Nov 06, 2014 35.73 35.92 35.23 35.58 233,121 -0.22(-0.61%)
Nov 05, 2014 35.89 36.05 35.32 35.80 223,352 +0.15(+0.42%)
Nov 04, 2014 35.80 36.13 35.30 35.65 262,041 -0.20(-0.56%)
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.