Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.67 34.77 34.31 34.39 2,659,001 -0.54(-1.55%)
Jan 29, 2015 34.43 34.97 34.19 34.93 2,005,783 +0.48(+1.40%)
Jan 28, 2015 35.15 35.33 34.42 34.45 1,990,863 -0.55(-1.57%)
Jan 27, 2015 34.86 35.15 34.83 35.00 1,721,411 -0.16(-0.45%)
Jan 26, 2015 35.07 35.22 34.82 35.16 1,366,051 +0.05(+0.13%)
Jan 23, 2015 35.53 35.54 35.07 35.11 2,058,126 -0.55(-1.54%)
Jan 22, 2015 35.53 35.67 35.26 35.66 1,511,898 +0.24(+0.68%)
Jan 21, 2015 35.25 35.60 35.04 35.42 2,245,240 +0.13(+0.36%)
Jan 20, 2015 35.07 35.34 34.85 35.29 1,705,248 +0.29(+0.84%)
Jan 16, 2015 34.69 35.01 34.51 35.00 2,175,086 +0.35(+1.00%)
Jan 15, 2015 34.50 34.92 34.34 34.65 2,184,453 +0.38(+1.12%)
Jan 14, 2015 34.00 34.29 33.95 34.27 2,848,873 +0.04(+0.11%)
Jan 13, 2015 34.40 34.75 34.05 34.23 3,084,249 -0.02(-0.04%)
Jan 12, 2015 33.72 34.35 33.72 34.25 3,361,468 +0.11(+0.33%)
Jan 09, 2015 34.27 34.38 33.98 34.13 1,709,061 -0.10(-0.29%)
Jan 08, 2015 33.86 34.29 33.77 34.23 2,320,548 +0.68(+2.02%)
Jan 07, 2015 32.72 33.79 32.55 33.55 4,459,976 +1.42(+4.41%)
Jan 06, 2015 32.44 32.58 32.03 32.13 2,909,472 -0.22(-0.67%)
Jan 05, 2015 32.64 32.79 32.35 32.35 1,811,059 -0.50(-1.52%)
Jan 02, 2015 32.93 33.05 32.70 32.85 1,389,228 +0.00(+0.00%)
Dec 31, 2014 33.30 32.85 32.85 32.85 1,331,736 -0.44(-1.32%)
Dec 30, 2014 33.31 33.55 33.25 33.29 769,106 -0.19(-0.58%)
Dec 29, 2014 33.40 33.65 33.28 33.49 1,264,563 +0.01(+0.04%)
Dec 26, 2014 33.37 33.55 33.27 33.47 689,811 +0.19(+0.58%)
Dec 24, 2014 33.36 33.28 33.28 33.28 373,282 -0.04(-0.11%)
Dec 23, 2014 33.37 33.45 33.24 33.31 1,197,338 +0.09(+0.27%)
Dec 22, 2014 33.18 33.35 33.11 33.22 1,224,815 +0.15(+0.45%)
Dec 19, 2014 33.02 33.28 32.83 33.08 2,570,301 +0.19(+0.57%)
Dec 18, 2014 32.53 32.89 32.46 32.89 3,224,204 +0.65(+2.01%)
Dec 17, 2014 32.04 32.53 32.00 32.24 3,805,566 +0.34(+1.08%)
Dec 16, 2014 32.16 32.63 31.88 31.90 1,894,593 -0.27(-0.84%)
Dec 15, 2014 32.73 32.91 32.04 32.16 2,424,165 -0.50(-1.53%)
Dec 12, 2014 32.94 33.20 32.66 32.66 1,293,813 -0.50(-1.51%)
Dec 11, 2014 32.93 33.36 32.85 33.16 1,122,742 +0.26(+0.79%)
Dec 10, 2014 33.04 33.34 32.87 32.90 1,971,976 -0.13(-0.38%)
Dec 09, 2014 32.78 33.11 32.61 33.03 2,760,032 +0.07(+0.20%)
Dec 08, 2014 32.60 32.98 32.55 32.96 2,839,098 +0.37(+1.15%)
Dec 05, 2014 32.56 32.63 32.35 32.59 3,276,156 +0.00(+0.00%)
Dec 04, 2014 32.81 32.92 32.41 32.59 4,449,032 -0.10(-0.32%)
Dec 03, 2014 33.18 33.21 32.11 32.69 7,426,732 -0.54(-1.62%)
Dec 02, 2014 33.58 33.69 33.16 33.23 3,388,297 -0.41(-1.22%)
Dec 01, 2014 33.59 33.81 33.50 33.64 2,941,986 -0.16(-0.49%)
Nov 28, 2014 33.29 34.13 33.25 33.81 1,511,188 +0.62(+1.87%)
Nov 26, 2014 33.25 33.19 33.19 33.19 2,556,858 -0.14(-0.43%)
Nov 25, 2014 33.26 33.89 33.16 33.33 4,382,042 +0.04(+0.11%)
Nov 24, 2014 33.46 33.58 33.14 33.29 1,999,704 -0.18(-0.54%)
Nov 21, 2014 33.63 33.68 33.30 33.47 1,585,856 +0.09(+0.27%)
Nov 20, 2014 33.41 33.65 33.31 33.38 1,037,505 -0.09(-0.27%)
Nov 19, 2014 33.20 33.49 33.08 33.47 1,267,450 +0.20(+0.61%)
Nov 18, 2014 33.27 33.40 33.14 33.27 1,182,724 +0.00(+0.00%)
Nov 17, 2014 32.65 33.34 32.65 33.27 1,784,646 +0.60(+1.85%)
Nov 14, 2014 32.74 32.93 32.59 32.66 1,499,296 -0.07(-0.23%)
Nov 13, 2014 32.86 32.96 32.66 32.74 1,408,283 -0.01(-0.05%)
Nov 12, 2014 32.86 32.88 32.52 32.75 2,634,627 -0.39(-1.17%)
Nov 11, 2014 33.13 33.37 33.05 33.14 1,012,849 +0.00(+0.00%)
Nov 10, 2014 33.00 33.19 32.82 33.14 1,290,068 +0.22(+0.66%)
Nov 07, 2014 33.19 33.30 32.75 32.93 4,263,177 -0.44(-1.32%)
Nov 06, 2014 33.63 33.75 33.21 33.37 2,485,496 -0.13(-0.40%)
Nov 05, 2014 33.50 33.59 33.33 33.50 1,384,296 +0.31(+0.92%)
Nov 04, 2014 33.13 33.41 33.07 33.19 2,164,158 +0.10(+0.29%)
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.