Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.81 32.51 32.51 32.51 2,949,812 -0.28(-0.84%)
Dec 30, 2014 32.64 33.11 32.23 32.79 3,223,587 +0.16(+0.50%)
Dec 29, 2014 32.52 32.70 31.93 32.62 4,561,339 +0.04(+0.12%)
Dec 26, 2014 32.75 32.88 32.55 32.58 1,925,352 -0.12(-0.37%)
Dec 24, 2014 33.47 32.70 32.70 32.70 1,861,066 -0.73(-2.18%)
Dec 23, 2014 33.39 33.86 33.32 33.43 5,130,514 +0.19(+0.59%)
Dec 22, 2014 32.70 33.25 32.58 33.24 5,018,973 +0.62(+1.91%)
Dec 19, 2014 32.17 32.83 32.01 32.62 7,950,566 +0.41(+1.26%)
Dec 18, 2014 32.35 32.40 31.02 32.21 11,383,692 +0.21(+0.66%)
Dec 17, 2014 32.17 32.36 31.68 32.00 7,395,770 -0.11(-0.33%)
Dec 16, 2014 33.23 33.37 32.08 32.10 7,742,661 -1.32(-3.95%)
Dec 15, 2014 33.23 33.67 32.92 33.43 7,388,495 +0.34(+1.03%)
Dec 12, 2014 33.50 33.95 33.08 33.09 6,853,622 -0.75(-2.23%)
Dec 11, 2014 33.14 34.29 33.07 33.84 6,998,450 +0.91(+2.76%)
Dec 10, 2014 33.43 33.50 32.75 32.93 8,350,666 -0.48(-1.43%)
Dec 09, 2014 33.29 33.73 33.16 33.41 7,167,472 -0.09(-0.27%)
Dec 08, 2014 33.61 33.97 33.26 33.50 5,028,106 -0.28(-0.82%)
Dec 05, 2014 33.30 34.31 33.24 33.78 9,545,751 +0.77(+2.33%)
Dec 04, 2014 33.69 33.85 32.89 33.01 6,339,218 -0.65(-1.93%)
Dec 03, 2014 33.46 33.70 32.69 33.65 7,778,809 +0.24(+0.73%)
Dec 02, 2014 33.13 33.54 32.70 33.41 9,415,939 -0.09(-0.27%)
Dec 01, 2014 34.17 34.49 33.31 33.50 5,580,683 -0.84(-2.43%)
Nov 28, 2014 34.22 34.51 34.14 34.33 2,028,363 +0.22(+0.64%)
Nov 26, 2014 33.72 34.12 34.12 34.12 3,468,104 +0.62(+1.84%)
Nov 25, 2014 33.37 33.77 33.35 33.50 7,261,340 +0.13(+0.39%)
Nov 24, 2014 34.18 34.18 33.30 33.37 9,230,232 -0.82(-2.39%)
Nov 21, 2014 34.85 34.89 33.95 34.19 6,697,203 -0.24(-0.70%)
Nov 20, 2014 34.79 35.09 34.41 34.43 7,124,081 -0.50(-1.44%)
Nov 19, 2014 34.54 34.98 34.37 34.93 6,553,390 +0.43(+1.24%)
Nov 18, 2014 34.79 35.07 34.11 34.50 9,085,674 -0.31(-0.88%)
Nov 17, 2014 34.26 34.85 33.58 34.81 11,162,697 +1.92(+5.83%)
Nov 14, 2014 33.31 33.36 32.62 32.89 4,934,308 -0.42(-1.26%)
Nov 13, 2014 32.61 33.46 32.57 33.31 5,645,981 +1.06(+3.29%)
Nov 12, 2014 32.80 32.83 32.05 32.25 5,220,844 -0.63(-1.92%)
Nov 11, 2014 33.02 33.36 32.76 32.88 3,801,191 -0.07(-0.22%)
Nov 10, 2014 33.39 33.56 32.78 32.96 4,057,531 -0.30(-0.90%)
Nov 07, 2014 33.57 33.63 32.77 33.26 4,267,215 -0.34(-1.01%)
Nov 06, 2014 33.57 33.80 33.33 33.60 3,105,435 +0.06(+0.17%)
Nov 05, 2014 33.59 33.98 33.37 33.54 3,373,239 +0.35(+1.05%)
Nov 04, 2014 33.02 33.44 32.97 33.19 3,670,481 +0.16(+0.49%)
Nov 03, 2014 32.64 33.14 32.64 33.03 3,809,730 +0.39(+1.19%)
Oct 31, 2014 32.33 32.66 32.21 32.64 3,335,221 +0.59(+1.84%)
Oct 30, 2014 31.70 32.32 31.47 32.05 3,886,193 +0.53(+1.69%)
Oct 29, 2014 31.75 31.93 31.20 31.52 2,714,939 -0.32(-1.02%)
Oct 28, 2014 31.59 32.01 31.45 31.84 3,035,124 +0.45(+1.44%)
Oct 27, 2014 31.32 31.34 31.34 31.39 2,928,926 +0.05(+0.15%)
Oct 24, 2014 31.04 31.39 30.93 31.34 2,629,809 +0.34(+1.10%)
Oct 23, 2014 31.43 31.53 30.93 31.00 3,843,617 -0.19(-0.60%)
Oct 22, 2014 31.49 31.66 31.09 31.19 4,240,543 -0.37(-1.18%)
Oct 21, 2014 31.23 31.70 31.23 31.56 4,258,036 +0.53(+1.72%)
Oct 20, 2014 30.39 31.06 30.39 31.02 3,326,251 +0.64(+2.10%)
Oct 17, 2014 30.48 30.94 30.22 30.39 6,965,866 +0.36(+1.19%)
Oct 16, 2014 30.75 31.11 29.95 30.03 9,003,678 -1.40(-4.45%)
Oct 15, 2014 31.65 31.89 30.54 31.43 7,140,348 -0.54(-1.70%)
Oct 14, 2014 31.98 32.24 31.53 31.97 5,964,953 +0.15(+0.46%)
Oct 13, 2014 32.64 32.84 31.74 31.83 6,881,001 -0.87(-2.67%)
Oct 10, 2014 33.05 33.42 32.66 32.70 3,627,346 -0.44(-1.32%)
Oct 09, 2014 33.58 33.97 33.03 33.14 4,724,808 -0.45(-1.35%)
Oct 08, 2014 33.23 33.61 32.97 33.59 5,642,415 +0.38(+1.14%)
Oct 07, 2014 33.52 33.65 33.20 33.21 4,888,583 -0.38(-1.13%)
Oct 06, 2014 33.90 33.98 33.22 33.59 5,404,487 -0.15(-0.43%)
Oct 03, 2014 33.27 33.85 33.22 33.73 9,264,182 +0.70(+2.13%)
Oct 02, 2014 32.31 33.31 32.31 33.03 9,586,216 +0.68(+2.10%)
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.