Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.71 30.88 30.47 30.52 2,998,017 -0.60(-1.94%)
Jan 29, 2015 30.87 31.12 30.69 31.12 1,740,048 +0.63(+2.06%)
Jan 28, 2015 30.82 30.97 30.43 30.49 2,827,344 -0.36(-1.18%)
Jan 27, 2015 30.64 31.01 30.55 30.86 1,213,974 -0.09(-0.28%)
Jan 26, 2015 30.91 31.10 30.59 30.94 4,817,823 -0.10(-0.32%)
Jan 23, 2015 30.63 31.36 30.59 31.04 5,768,145 +0.10(+0.32%)
Jan 22, 2015 30.69 31.02 30.55 30.94 3,505,448 -0.02(-0.06%)
Jan 21, 2015 30.65 30.99 30.43 30.96 2,836,071 +0.07(+0.21%)
Jan 20, 2015 31.12 31.17 30.59 30.90 3,686,727 +0.20(+0.65%)
Jan 16, 2015 30.09 30.84 30.09 30.70 6,583,160 +0.90(+3.02%)
Jan 15, 2015 29.67 30.03 29.57 29.80 2,485,618 +0.13(+0.45%)
Jan 14, 2015 29.61 29.93 29.57 29.67 2,690,446 -0.19(-0.64%)
Jan 13, 2015 30.13 30.24 29.55 29.86 2,375,770 +0.11(+0.38%)
Jan 12, 2015 29.78 29.86 29.31 29.75 2,664,590 +0.25(+0.83%)
Jan 09, 2015 29.90 29.92 29.17 29.50 6,174,541 -0.56(-1.87%)
Jan 08, 2015 29.81 30.32 29.79 30.06 7,203,061 +0.48(+1.61%)
Jan 07, 2015 29.87 29.59 28.99 29.59 21,051,094 -0.28(-0.95%)
Jan 06, 2015 29.24 30.45 29.03 29.87 10,181,798 +0.73(+2.52%)
Jan 05, 2015 29.18 29.32 28.85 29.14 6,996,921 -1.01(-3.34%)
Jan 02, 2015 30.29 30.48 29.91 30.14 1,761,029 -0.06(-0.20%)
Dec 31, 2014 30.33 30.20 30.20 30.20 1,320,185 +0.00(+0.00%)
Dec 30, 2014 30.47 30.57 30.20 30.20 2,196,301 -0.48(-1.58%)
Dec 29, 2014 30.53 30.75 30.51 30.69 2,213,524 +0.13(+0.41%)
Dec 26, 2014 30.59 30.72 30.47 30.56 1,046,957 -0.13(-0.43%)
Dec 24, 2014 30.43 30.69 30.69 30.69 654,505 +0.33(+1.09%)
Dec 23, 2014 30.70 30.73 30.24 30.36 2,171,273 -0.07(-0.24%)
Dec 22, 2014 30.63 30.65 30.39 30.43 2,271,755 -0.28(-0.93%)
Dec 19, 2014 30.47 30.73 30.18 30.72 2,677,471 -0.28(-0.90%)
Dec 18, 2014 30.98 31.11 30.78 31.00 6,899,615 +0.55(+1.81%)
Dec 17, 2014 30.16 30.76 30.14 30.45 5,745,165 +0.40(+1.32%)
Dec 16, 2014 29.35 30.51 29.33 30.05 6,185,605 +0.65(+2.21%)
Dec 15, 2014 29.89 29.98 29.29 29.40 7,986,496 -0.50(-1.68%)
Dec 12, 2014 30.47 30.60 29.85 29.90 2,811,014 -0.70(-2.27%)
Dec 11, 2014 30.69 31.02 30.57 30.60 4,059,585 +0.23(+0.76%)
Dec 10, 2014 30.69 30.71 30.30 30.37 1,547,658 -0.25(-0.82%)
Dec 09, 2014 30.53 30.62 30.35 30.62 2,271,015 -0.30(-0.96%)
Dec 08, 2014 31.02 31.12 30.82 30.92 3,189,567 -0.04(-0.13%)
Dec 05, 2014 30.89 30.93 30.84 30.96 4,523,912 +0.00(+0.00%)
Dec 04, 2014 31.37 31.37 30.96 30.96 7,601,906 -0.90(-2.83%)
Dec 03, 2014 31.80 31.94 31.73 31.86 3,479,629 -0.23(-0.70%)
Dec 02, 2014 31.99 32.08 31.72 32.08 2,638,439 -0.19(-0.57%)
Dec 01, 2014 32.37 32.43 32.25 32.27 2,642,544 +0.29(+0.91%)
Nov 28, 2014 31.89 32.10 31.88 31.98 853,950 +0.13(+0.42%)
Nov 26, 2014 31.61 31.84 31.84 31.84 1,765,834 +0.29(+0.92%)
Nov 25, 2014 31.45 31.66 31.41 31.55 2,289,845 +0.23(+0.72%)
Nov 24, 2014 31.12 31.33 31.03 31.33 3,025,816 +0.11(+0.34%)
Nov 21, 2014 31.27 31.36 31.00 31.22 2,389,952 +0.38(+1.25%)
Nov 20, 2014 30.89 31.25 30.71 30.84 8,588,533 -1.01(-3.16%)
Nov 19, 2014 32.06 32.07 31.75 31.84 2,471,634 -0.18(-0.56%)
Nov 18, 2014 31.77 32.17 31.75 32.02 6,903,328 +0.54(+1.72%)
Nov 17, 2014 31.04 31.50 31.01 31.48 6,397,878 +0.57(+1.84%)
Nov 14, 2014 30.75 31.00 30.67 30.91 4,541,324 +0.10(+0.32%)
Nov 13, 2014 30.83 31.06 30.74 30.81 4,852,244 -0.02(-0.06%)
Nov 12, 2014 30.80 31.11 30.60 30.83 6,354,462 -0.38(-1.23%)
Nov 11, 2014 30.96 31.23 30.82 31.22 3,434,542 +0.63(+2.06%)
Nov 10, 2014 30.52 30.74 30.43 30.59 4,745,518 +0.33(+1.09%)
Nov 07, 2014 29.91 30.25 29.80 30.25 5,179,089 -0.11(-0.37%)
Nov 06, 2014 30.22 30.47 30.15 30.37 4,165,636 +0.11(+0.35%)
Nov 05, 2014 30.24 30.35 30.06 30.26 2,815,423 +0.14(+0.46%)
Nov 04, 2014 30.25 30.26 29.85 30.12 2,600,193 -0.19(-0.63%)
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.