Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.15 32.18 31.01 31.07 9,284,346 -2.04(-6.15%)
Jan 29, 2015 32.92 33.25 32.78 33.11 5,861,966 +0.32(+0.97%)
Jan 28, 2015 33.37 33.58 32.70 32.79 4,063,213 -0.35(-1.07%)
Jan 27, 2015 33.18 33.34 32.98 33.15 2,509,751 -0.56(-1.67%)
Jan 26, 2015 33.24 33.72 33.23 33.71 2,984,084 +0.34(+1.02%)
Jan 23, 2015 33.46 33.63 33.25 33.37 3,668,632 -0.06(-0.19%)
Jan 22, 2015 33.50 33.82 33.04 33.43 4,936,087 -0.22(-0.66%)
Jan 21, 2015 33.12 33.75 33.05 33.65 3,149,811 +0.32(+0.96%)
Jan 20, 2015 33.48 33.55 33.07 33.33 2,544,265 -0.01(-0.03%)
Jan 16, 2015 32.70 33.38 32.61 33.34 3,718,511 +0.59(+1.80%)
Jan 15, 2015 33.60 33.82 32.73 32.75 3,834,102 -0.72(-2.15%)
Jan 14, 2015 33.41 33.72 33.04 33.47 4,026,250 -0.32(-0.93%)
Jan 13, 2015 34.33 34.76 33.37 33.79 4,197,530 -0.24(-0.71%)
Jan 12, 2015 34.32 34.44 33.61 34.03 5,649,842 +0.31(+0.92%)
Jan 09, 2015 35.02 35.14 33.60 33.72 5,705,432 -1.28(-3.66%)
Jan 08, 2015 34.87 35.02 34.58 35.00 3,981,167 +0.45(+1.32%)
Jan 07, 2015 34.35 34.55 33.99 34.55 3,450,445 +0.45(+1.33%)
Jan 06, 2015 34.17 34.44 33.51 34.09 8,118,133 +0.05(+0.14%)
Jan 05, 2015 34.99 35.23 33.99 34.04 5,280,589 -1.18(-3.36%)
Jan 02, 2015 35.26 35.60 34.86 35.23 2,921,507 +0.07(+0.21%)
Dec 31, 2014 35.83 35.16 35.16 35.16 2,169,160 -0.41(-1.15%)
Dec 30, 2014 35.82 35.91 35.54 35.56 2,144,077 -0.41(-1.15%)
Dec 29, 2014 35.66 36.13 35.56 35.98 1,946,046 +0.24(+0.68%)
Dec 26, 2014 35.94 36.07 35.72 35.74 1,818,094 -0.15(-0.42%)
Dec 24, 2014 36.03 35.89 35.89 35.89 966,091 -0.02(-0.04%)
Dec 23, 2014 35.93 36.32 35.83 35.90 2,532,482 +0.13(+0.38%)
Dec 22, 2014 35.81 35.95 35.67 35.77 2,926,078 -0.03(-0.07%)
Dec 19, 2014 35.92 36.19 35.77 35.79 8,153,697 -0.16(-0.43%)
Dec 18, 2014 35.64 35.95 35.36 35.95 5,028,483 +0.80(+2.26%)
Dec 17, 2014 34.39 35.22 34.23 35.15 7,541,308 +0.49(+1.41%)
Dec 16, 2014 34.53 35.26 34.26 34.66 5,431,586 +0.11(+0.31%)
Dec 15, 2014 35.01 35.10 34.16 34.55 3,747,909 -0.10(-0.28%)
Dec 12, 2014 35.13 35.31 34.65 34.65 4,821,555 -0.90(-2.52%)
Dec 11, 2014 35.20 35.72 34.99 35.55 4,023,767 +0.58(+1.67%)
Dec 10, 2014 36.09 36.09 34.93 34.96 3,583,682 -1.13(-3.13%)
Dec 09, 2014 35.32 36.22 35.23 36.09 3,356,780 +0.46(+1.30%)
Dec 08, 2014 35.83 36.18 35.47 35.63 2,368,423 -0.32(-0.90%)
Dec 05, 2014 35.85 36.19 35.79 35.96 2,746,376 +0.01(+0.03%)
Dec 04, 2014 36.42 36.42 35.86 35.95 3,126,659 -0.27(-0.75%)
Dec 03, 2014 35.25 36.25 34.98 36.22 5,826,132 +1.29(+3.69%)
Dec 02, 2014 34.65 34.95 34.58 34.93 3,132,149 +0.38(+1.11%)
Dec 01, 2014 34.31 34.70 34.09 34.54 3,980,052 +0.24(+0.70%)
Nov 28, 2014 34.56 34.60 34.14 34.30 2,158,842 -0.17(-0.50%)
Nov 26, 2014 34.72 34.48 34.48 34.48 2,025,636 -0.30(-0.85%)
Nov 25, 2014 34.57 34.83 34.44 34.77 4,746,580 +0.31(+0.89%)
Nov 24, 2014 34.44 34.58 34.27 34.47 2,333,791 +0.18(+0.54%)
Nov 21, 2014 34.51 34.61 34.21 34.28 4,644,638 +0.25(+0.74%)
Nov 20, 2014 33.65 34.04 33.51 34.03 2,556,101 +0.03(+0.09%)
Nov 19, 2014 34.05 34.10 33.76 34.00 2,890,306 -0.06(-0.17%)
Nov 18, 2014 34.02 34.26 33.97 34.06 2,403,596 -0.01(-0.03%)
Nov 17, 2014 34.11 34.15 33.93 34.07 1,668,236 -0.04(-0.10%)
Nov 14, 2014 34.13 34.23 33.97 34.10 1,868,698 +0.09(+0.27%)
Nov 13, 2014 34.32 34.37 33.92 34.01 2,809,351 -0.23(-0.67%)
Nov 12, 2014 33.86 34.32 33.68 34.24 2,372,850 +0.27(+0.79%)
Nov 11, 2014 34.06 34.15 33.81 33.97 3,057,071 -0.16(-0.46%)
Nov 10, 2014 34.22 34.22 33.96 34.13 2,951,207 -0.06(-0.18%)
Nov 07, 2014 34.15 34.21 33.85 34.19 2,542,527 +0.19(+0.57%)
Nov 06, 2014 33.73 34.08 33.62 34.00 4,286,533 +0.32(+0.94%)
Nov 05, 2014 33.94 34.28 33.60 33.68 4,046,614 +0.29(+0.86%)
Nov 04, 2014 33.17 33.50 33.15 33.40 4,326,334 +0.00(+0.00%)
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.