Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 29.87 30.38 29.67 29.84 3,739,385 -0.53(-1.75%)
Jan 29, 2015 29.71 30.42 29.54 30.38 3,413,621 +0.79(+2.67%)
Jan 28, 2015 30.46 30.61 29.56 29.58 3,771,809 -0.85(-2.79%)
Jan 27, 2015 30.03 30.56 29.76 30.43 3,478,514 -0.12(-0.38%)
Jan 26, 2015 30.07 30.59 29.94 30.55 2,099,575 +0.44(+1.46%)
Jan 23, 2015 30.49 30.70 29.97 30.11 2,867,346 -0.60(-1.97%)
Jan 22, 2015 29.64 30.80 29.62 30.71 4,119,571 +1.37(+4.68%)
Jan 21, 2015 29.04 29.74 28.91 29.34 2,964,582 +0.28(+0.96%)
Jan 20, 2015 29.86 29.86 28.83 29.06 3,950,450 -0.76(-2.56%)
Jan 16, 2015 30.00 32.22 29.09 29.82 7,426,135 +0.37(+1.24%)
Jan 15, 2015 29.82 30.11 29.44 29.46 5,502,282 -0.32(-1.09%)
Jan 14, 2015 29.48 29.87 29.00 29.78 4,647,144 -0.27(-0.91%)
Jan 13, 2015 30.68 31.02 29.80 30.05 3,988,957 -0.32(-1.07%)
Jan 12, 2015 30.63 30.68 29.83 30.38 3,771,619 -0.29(-0.96%)
Jan 09, 2015 32.04 32.16 30.53 30.67 4,760,509 -1.43(-4.46%)
Jan 08, 2015 31.81 32.21 31.69 32.10 2,401,074 +0.66(+2.10%)
Jan 07, 2015 31.50 31.60 30.99 31.44 2,874,059 +0.30(+0.97%)
Jan 06, 2015 32.12 32.25 31.01 31.14 5,509,885 -0.96(-3.00%)
Jan 05, 2015 32.91 32.95 31.94 32.10 3,601,527 -1.19(-3.56%)
Jan 02, 2015 33.85 33.94 32.73 33.29 2,611,821 -0.40(-1.17%)
Dec 31, 2014 33.92 33.68 33.68 33.68 2,299,591 -0.20(-0.59%)
Dec 30, 2014 33.74 34.01 33.48 33.89 2,556,733 -0.14(-0.40%)
Dec 29, 2014 33.55 34.14 33.54 34.02 1,539,844 +0.36(+1.07%)
Dec 26, 2014 33.55 33.84 33.53 33.66 1,254,558 +0.15(+0.45%)
Dec 24, 2014 33.55 33.51 33.51 33.51 1,015,674 +0.09(+0.28%)
Dec 23, 2014 33.09 33.57 33.09 33.42 2,337,917 +0.39(+1.18%)
Dec 22, 2014 33.32 33.50 32.85 33.03 2,270,473 -0.07(-0.22%)
Dec 19, 2014 33.33 33.89 33.03 33.10 4,833,793 -0.24(-0.73%)
Dec 18, 2014 33.04 33.50 32.86 33.35 4,064,159 +0.99(+3.04%)
Dec 17, 2014 31.76 32.41 31.67 32.36 4,218,791 +0.68(+2.16%)
Dec 16, 2014 31.86 32.50 31.60 31.68 3,324,541 -0.27(-0.83%)
Dec 15, 2014 32.09 32.32 31.58 31.94 3,027,492 +0.04(+0.11%)
Dec 12, 2014 32.71 32.76 31.89 31.91 5,336,400 -1.09(-3.31%)
Dec 11, 2014 33.36 33.61 32.91 33.00 2,688,234 -0.14(-0.41%)
Dec 10, 2014 33.88 34.10 33.04 33.14 4,231,826 -0.92(-2.69%)
Dec 09, 2014 33.41 34.08 33.06 34.05 2,823,723 +0.20(+0.59%)
Dec 08, 2014 34.23 34.49 33.58 33.85 4,875,290 -0.66(-1.91%)
Dec 05, 2014 34.11 35.01 34.02 34.51 3,668,300 +0.72(+2.12%)
Dec 04, 2014 33.47 33.83 33.32 33.80 2,168,749 +0.24(+0.70%)
Dec 03, 2014 33.18 33.77 33.13 33.56 3,411,236 +0.32(+0.95%)
Dec 02, 2014 32.54 33.43 32.54 33.24 4,212,045 +0.86(+2.65%)
Dec 01, 2014 33.09 33.24 31.99 32.39 6,014,621 -0.99(-2.96%)
Nov 28, 2014 34.81 34.86 33.31 33.37 2,562,132 -1.39(-4.00%)
Nov 26, 2014 34.76 34.76 34.76 34.76 961,006 -0.04(-0.10%)
Nov 25, 2014 34.88 35.04 34.64 34.80 1,309,319 -0.04(-0.12%)
Nov 24, 2014 34.40 34.86 34.40 34.84 1,339,176 +0.53(+1.54%)
Nov 21, 2014 34.79 34.97 34.26 34.31 1,647,403 -0.14(-0.39%)
Nov 20, 2014 34.14 34.46 33.95 34.45 2,022,538 +0.13(+0.38%)
Nov 19, 2014 34.52 34.57 34.12 34.32 2,954,651 -0.17(-0.50%)
Nov 18, 2014 34.73 34.87 34.45 34.49 2,002,100 -0.32(-0.91%)
Nov 17, 2014 34.78 34.81 34.45 34.81 1,478,354 +0.01(+0.04%)
Nov 14, 2014 34.76 35.10 34.68 34.79 1,279,056 +0.01(+0.04%)
Nov 13, 2014 35.11 35.23 34.69 34.78 1,586,011 -0.34(-0.96%)
Nov 12, 2014 34.48 35.15 34.38 35.11 1,586,657 +0.37(+1.07%)
Nov 11, 2014 34.76 34.87 34.64 34.74 1,102,973 +0.08(+0.23%)
Nov 10, 2014 34.56 34.96 34.56 34.66 1,173,305 +0.01(+0.02%)
Nov 07, 2014 34.82 35.06 34.57 34.66 2,275,996 -0.36(-1.02%)
Nov 06, 2014 34.47 35.04 34.42 35.01 1,737,584 +0.44(+1.26%)
Nov 05, 2014 34.41 34.60 34.31 34.58 1,854,056 +0.39(+1.15%)
Nov 04, 2014 34.24 34.43 33.85 34.18 1,622,890 -0.07(-0.21%)
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.