Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 35.00 35.00 33.60 33.82 70,692 -0.99(-2.84%)
Oct 31, 2014 34.20 34.83 33.61 34.81 86,499 +1.28(+3.82%)
Oct 30, 2014 33.08 33.99 32.91 33.53 91,721 +0.34(+1.02%)
Oct 29, 2014 33.10 33.26 32.60 33.19 66,906 +0.13(+0.39%)
Oct 28, 2014 31.88 33.32 31.85 33.06 90,914 +1.24(+3.90%)
Oct 27, 2014 31.96 31.95 31.40 31.82 143,984 -0.13(-0.41%)
Oct 24, 2014 31.92 32.12 31.70 31.95 50,427 +0.08(+0.25%)
Oct 23, 2014 32.20 32.65 31.53 31.87 111,143 +0.00(+0.00%)
Oct 22, 2014 32.60 32.65 31.79 31.87 83,554 -0.56(-1.73%)
Oct 21, 2014 31.75 32.48 31.57 32.43 91,184 +0.79(+2.50%)
Oct 20, 2014 30.96 31.65 30.94 31.64 86,593 +0.62(+2.00%)
Oct 17, 2014 31.61 32.06 30.60 31.02 123,834 -0.15(-0.48%)
Oct 16, 2014 29.13 31.40 29.13 31.17 120,996 +1.36(+4.56%)
Oct 15, 2014 28.79 29.99 28.62 29.81 195,982 +0.56(+1.91%)
Oct 14, 2014 30.11 30.13 28.94 29.25 160,861 -0.72(-2.40%)
Oct 13, 2014 30.73 30.90 29.89 29.97 166,417 -0.80(-2.60%)
Oct 10, 2014 31.66 32.06 30.60 30.77 139,130 -1.68(-5.18%)
Oct 09, 2014 34.37 34.57 32.40 32.45 92,897 -2.08(-6.02%)
Oct 08, 2014 33.24 34.58 32.90 34.53 215,769 +1.16(+3.48%)
Oct 07, 2014 32.88 33.85 32.75 33.37 113,927 +0.20(+0.60%)
Oct 06, 2014 33.08 33.46 32.81 33.17 100,294 +0.12(+0.36%)
Oct 03, 2014 32.89 33.18 32.60 33.05 178,006 +0.44(+1.35%)
Oct 02, 2014 32.25 32.90 31.99 32.61 103,051 +0.31(+0.96%)
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.