Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.97 47.15 45.20 45.56 82,380 -1.19(-2.55%)
Jan 29, 2015 46.37 47.00 45.79 46.75 70,501 +0.75(+1.63%)
Jan 28, 2015 46.85 47.53 44.86 46.00 191,320 -0.51(-1.10%)
Jan 27, 2015 45.80 47.35 45.80 46.51 153,674 +0.06(+0.13%)
Jan 26, 2015 45.00 47.35 44.29 46.45 303,234 +1.84(+4.12%)
Jan 23, 2015 65.50 48.94 41.20 44.61 1,539,680 +6.85(+18.14%)
Jan 22, 2015 37.12 38.73 37.12 37.76 107,364 +0.83(+2.25%)
Jan 21, 2015 37.59 38.28 36.66 36.93 51,786 -0.56(-1.49%)
Jan 20, 2015 37.10 38.41 37.10 37.49 89,334 +0.61(+1.65%)
Jan 16, 2015 36.00 36.98 35.22 36.88 68,022 +0.62(+1.71%)
Jan 15, 2015 38.11 38.60 36.11 36.26 284,356 -2.05(-5.35%)
Jan 14, 2015 38.47 39.00 37.52 38.31 123,584 -0.48(-1.24%)
Jan 13, 2015 39.17 39.60 38.00 38.79 109,159 +0.46(+1.20%)
Jan 12, 2015 37.55 38.44 37.13 38.33 104,121 +0.90(+2.40%)
Jan 09, 2015 37.69 38.86 36.21 37.43 78,475 -0.48(-1.27%)
Jan 08, 2015 36.73 38.65 36.40 37.91 175,443 +1.50(+4.12%)
Jan 07, 2015 37.16 38.16 35.72 36.41 104,742 -0.72(-1.94%)
Jan 06, 2015 38.32 39.00 37.01 37.13 141,531 -1.32(-3.43%)
Jan 05, 2015 38.80 39.08 38.39 38.45 96,233 -0.50(-1.28%)
Jan 02, 2015 39.20 39.20 37.96 38.95 131,596 +0.28(+0.72%)
Dec 31, 2014 38.46 38.67 38.67 38.67 89,400 +0.15(+0.39%)
Dec 30, 2014 37.96 38.73 37.75 38.52 141,432 +0.27(+0.71%)
Dec 29, 2014 38.15 38.86 37.50 38.25 103,030 +0.10(+0.26%)
Dec 26, 2014 38.03 38.30 37.88 38.15 201,995 +0.20(+0.53%)
Dec 24, 2014 39.16 37.95 37.95 37.95 52,300 -0.93(-2.39%)
Dec 23, 2014 39.78 39.78 38.30 38.88 201,136 -0.49(-1.24%)
Dec 22, 2014 35.39 39.98 35.11 39.37 243,915 +4.60(+13.23%)
Dec 19, 2014 34.39 36.00 33.97 34.77 1,025,559 +0.32(+0.93%)
Dec 18, 2014 34.32 35.29 33.91 34.45 233,283 +0.29(+0.85%)
Dec 17, 2014 34.02 34.53 33.60 34.16 198,674 -0.04(-0.12%)
Dec 16, 2014 34.78 35.25 33.65 34.20 257,812 -0.12(-0.35%)
Dec 15, 2014 32.50 35.48 32.50 34.32 198,313 +1.81(+5.57%)
Dec 12, 2014 33.99 34.54 32.47 32.51 210,327 -1.69(-4.94%)
Dec 11, 2014 34.29 34.53 34.00 34.20 141,065 -0.16(-0.47%)
Dec 10, 2014 34.55 36.00 34.09 34.36 187,316 +0.16(+0.47%)
Dec 09, 2014 35.82 36.55 34.08 34.20 131,316 -1.60(-4.47%)
Dec 08, 2014 35.88 37.00 35.30 35.80 228,193 -0.06(-0.17%)
Dec 05, 2014 35.00 38.00 34.99 35.86 236,741 +0.94(+2.69%)
Dec 04, 2014 34.13 35.73 34.00 34.92 172,321 +0.92(+2.71%)
Dec 03, 2014 31.00 34.63 30.55 34.00 232,571 +3.90(+12.96%)
Dec 02, 2014 28.91 31.99 28.91 30.10 197,031 +1.25(+4.33%)
Dec 01, 2014 27.24 29.57 27.20 28.85 153,576 +1.86(+6.89%)
Nov 28, 2014 27.50 27.67 26.51 26.99 18,719 -0.55(-2.00%)
Nov 26, 2014 27.64 27.54 27.54 27.54 45,500 +0.03(+0.11%)
Nov 25, 2014 27.33 27.56 26.73 27.51 43,489 +0.18(+0.66%)
Nov 24, 2014 26.74 27.64 26.70 27.33 97,383 +0.64(+2.40%)
Nov 21, 2014 26.60 26.82 26.30 26.69 147,039 +0.24(+0.91%)
Nov 20, 2014 26.45 26.83 24.50 26.45 144,156 +0.19(+0.72%)
Nov 19, 2014 27.20 27.47 26.20 26.26 74,194 -0.40(-1.50%)
Nov 18, 2014 28.17 29.20 26.58 26.66 133,309 -1.16(-4.17%)
Nov 17, 2014 25.58 28.68 25.58 27.82 141,087 +2.28(+8.93%)
Nov 14, 2014 25.35 25.69 25.35 25.54 157,996 +0.13(+0.51%)
Nov 13, 2014 25.05 25.88 24.94 25.41 63,490 +0.31(+1.24%)
Nov 12, 2014 24.80 25.28 24.59 25.10 68,735 +0.10(+0.40%)
Nov 11, 2014 25.37 25.68 25.00 25.00 128,742 -0.26(-1.03%)
Nov 10, 2014 25.35 25.90 25.00 25.26 118,450 -0.04(-0.16%)
Nov 07, 2014 25.00 26.49 24.35 25.30 479,349 +0.11(+0.44%)
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.