Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.82 31.82 30.26 30.41 71,473 -1.72(-5.35%)
Jan 29, 2015 31.07 32.15 30.75 32.13 94,117 +1.31(+4.25%)
Jan 28, 2015 31.60 31.70 30.67 30.82 71,608 -0.79(-2.50%)
Jan 27, 2015 31.52 32.04 31.12 31.61 47,580 -0.33(-1.03%)
Jan 26, 2015 31.75 32.37 31.37 31.94 76,033 +0.29(+0.92%)
Jan 23, 2015 31.66 32.00 31.25 31.65 81,231 -0.17(-0.53%)
Jan 22, 2015 30.70 32.20 30.41 31.82 133,230 +1.33(+4.36%)
Jan 21, 2015 30.37 30.72 29.63 30.49 96,324 -0.14(-0.46%)
Jan 20, 2015 31.89 31.89 30.50 30.63 89,961 -1.36(-4.25%)
Jan 16, 2015 30.44 31.99 30.44 31.99 78,862 +1.36(+4.44%)
Jan 15, 2015 32.28 32.28 30.53 30.63 85,663 -1.46(-4.55%)
Jan 14, 2015 31.42 32.35 31.16 32.09 87,946 +0.31(+0.98%)
Jan 13, 2015 31.15 32.00 30.95 31.78 98,101 +0.70(+2.25%)
Jan 12, 2015 32.16 32.16 30.39 31.08 131,291 -1.13(-3.51%)
Jan 09, 2015 32.66 32.76 32.07 32.21 61,465 -0.54(-1.65%)
Jan 08, 2015 33.18 33.69 32.64 32.75 78,062 -0.18(-0.55%)
Jan 07, 2015 33.00 33.29 32.51 32.93 90,233 +0.20(+0.61%)
Jan 06, 2015 33.26 33.36 31.79 32.73 66,133 -0.42(-1.27%)
Jan 05, 2015 33.34 33.52 32.66 33.15 63,124 -0.37(-1.10%)
Jan 02, 2015 33.72 33.91 32.80 33.52 69,419 -0.12(-0.36%)
Dec 31, 2014 34.15 33.64 33.64 33.64 97,200 -0.51(-1.49%)
Dec 30, 2014 33.69 34.37 33.53 34.15 47,898 +0.36(+1.07%)
Dec 29, 2014 34.21 34.88 33.56 33.79 40,082 -0.48(-1.40%)
Dec 26, 2014 35.04 35.05 33.92 34.27 52,259 -0.53(-1.52%)
Dec 24, 2014 35.01 34.80 34.80 34.80 21,600 -0.12(-0.34%)
Dec 23, 2014 33.82 35.08 33.30 34.92 81,877 +1.38(+4.11%)
Dec 22, 2014 32.29 33.60 31.93 33.54 129,344 +1.25(+3.87%)
Dec 19, 2014 32.45 32.63 31.50 32.29 95,732 -0.16(-0.49%)
Dec 18, 2014 31.81 32.86 31.27 32.45 106,409 +1.14(+3.64%)
Dec 17, 2014 30.22 31.42 29.79 31.31 104,564 +1.09(+3.61%)
Dec 16, 2014 30.28 31.64 30.08 30.22 97,910 -0.06(-0.20%)
Dec 15, 2014 30.67 31.01 30.08 30.28 94,251 -0.19(-0.62%)
Dec 12, 2014 31.18 31.35 30.40 30.47 78,054 -1.35(-4.24%)
Dec 11, 2014 32.65 33.73 31.62 31.82 85,823 -0.81(-2.48%)
Dec 10, 2014 33.70 33.76 32.32 32.63 117,032 -1.56(-4.56%)
Dec 09, 2014 31.50 34.21 30.88 34.19 163,344 +3.11(+10.01%)
Dec 08, 2014 32.24 32.48 30.78 31.08 76,719 -1.27(-3.93%)
Dec 05, 2014 31.98 32.10 31.98 32.35 86,457 +0.18(+0.56%)
Dec 04, 2014 32.55 32.55 31.98 32.17 98,658 -0.66(-2.01%)
Dec 03, 2014 32.12 33.18 32.01 32.83 123,791 +0.67(+2.08%)
Dec 02, 2014 30.82 32.24 30.80 32.16 64,165 +1.26(+4.08%)
Dec 01, 2014 31.50 31.79 30.68 30.90 98,774 -0.87(-2.74%)
Nov 28, 2014 33.46 33.68 31.58 31.77 70,499 -1.97(-5.84%)
Nov 26, 2014 34.16 33.74 33.74 33.74 113,500 -0.35(-1.03%)
Nov 25, 2014 33.95 34.26 33.81 34.09 81,329 +0.10(+0.29%)
Nov 24, 2014 33.23 34.02 32.65 33.99 125,749 +0.92(+2.78%)
Nov 21, 2014 33.65 33.78 32.81 33.07 63,648 +0.08(+0.24%)
Nov 20, 2014 32.84 33.65 32.58 32.99 107,848 -0.12(-0.36%)
Nov 19, 2014 34.12 34.12 32.62 33.11 99,511 -0.99(-2.90%)
Nov 18, 2014 33.31 34.32 33.28 34.10 107,551 +1.13(+3.43%)
Nov 17, 2014 33.75 33.76 32.77 32.97 68,108 -0.76(-2.25%)
Nov 14, 2014 33.81 34.00 33.27 33.73 84,787 +0.00(+0.00%)
Nov 13, 2014 34.23 34.53 33.11 33.73 144,313 -0.70(-2.03%)
Nov 12, 2014 34.35 34.63 33.94 34.43 105,690 -0.27(-0.78%)
Nov 11, 2014 34.41 34.92 34.24 34.70 80,384 +0.13(+0.38%)
Nov 10, 2014 34.16 34.65 33.79 34.57 70,825 +0.50(+1.47%)
Nov 07, 2014 33.88 34.30 33.50 34.07 79,287 +0.21(+0.62%)
Nov 06, 2014 33.23 33.88 33.03 33.86 80,069 +0.61(+1.83%)
Nov 05, 2014 33.25 33.30 33.06 33.25 63,896 +0.08(+0.24%)
Nov 04, 2014 33.79 33.99 33.11 33.17 77,388 -0.65(-1.92%)
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.