Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.44 34.72 34.23 34.28 2,330,221 -0.42(-1.21%)
Jan 29, 2015 34.42 34.73 34.06 34.70 1,793,897 +0.28(+0.81%)
Jan 28, 2015 34.63 35.00 34.40 34.42 2,519,156 -0.19(-0.55%)
Jan 27, 2015 34.27 34.74 34.23 34.61 1,941,204 +0.03(+0.09%)
Jan 26, 2015 34.21 34.59 34.13 34.58 1,650,570 +0.35(+1.02%)
Jan 23, 2015 33.98 34.42 33.96 34.23 2,258,305 +0.23(+0.68%)
Jan 22, 2015 33.30 34.00 33.08 34.00 2,109,908 +0.95(+2.87%)
Jan 21, 2015 32.73 33.18 32.52 33.05 1,671,728 +0.44(+1.35%)
Jan 20, 2015 32.86 32.95 32.40 32.61 1,798,868 -0.26(-0.79%)
Jan 16, 2015 32.10 32.92 31.96 32.87 1,652,079 +0.81(+2.53%)
Jan 15, 2015 32.69 32.74 32.02 32.06 1,298,807 -0.51(-1.57%)
Jan 14, 2015 32.29 32.59 32.06 32.57 1,441,447 -0.01(-0.03%)
Jan 13, 2015 33.19 33.35 32.36 32.58 1,881,274 -0.36(-1.09%)
Jan 12, 2015 33.35 33.38 32.87 32.94 1,237,052 -0.38(-1.14%)
Jan 09, 2015 33.22 33.52 33.03 33.32 2,275,944 +0.19(+0.57%)
Jan 08, 2015 32.80 33.49 32.70 33.13 3,546,775 +0.57(+1.75%)
Jan 07, 2015 32.53 32.73 32.12 32.56 2,403,339 +0.28(+0.87%)
Jan 06, 2015 32.48 32.62 31.98 32.28 2,129,174 -0.20(-0.62%)
Jan 05, 2015 32.96 32.99 32.37 32.48 1,685,328 -0.60(-1.81%)
Jan 02, 2015 33.79 33.91 32.78 33.08 2,055,625 -0.60(-1.78%)
Dec 31, 2014 33.76 33.68 33.68 33.68 1,672,000 +0.02(+0.06%)
Dec 30, 2014 33.52 33.72 33.30 33.66 1,125,641 -0.06(-0.18%)
Dec 29, 2014 33.52 33.92 33.46 33.72 1,040,848 +0.08(+0.24%)
Dec 26, 2014 33.83 33.99 33.61 33.64 829,169 -0.08(-0.24%)
Dec 24, 2014 33.80 33.72 33.72 33.72 479,800 -0.08(-0.24%)
Dec 23, 2014 33.79 33.97 33.66 33.80 1,681,359 +0.05(+0.15%)
Dec 22, 2014 34.49 34.57 33.63 33.75 3,056,858 -0.74(-2.15%)
Dec 19, 2014 33.76 34.63 33.65 34.49 4,331,222 +0.99(+2.96%)
Dec 18, 2014 33.22 33.53 32.89 33.50 2,526,339 +0.68(+2.07%)
Dec 17, 2014 31.70 33.00 31.57 32.82 3,165,487 +1.22(+3.86%)
Dec 16, 2014 32.03 32.20 31.54 31.60 2,769,096 -0.53(-1.65%)
Dec 15, 2014 32.07 32.41 31.85 32.13 3,360,998 +0.17(+0.53%)
Dec 12, 2014 31.45 32.20 31.41 31.96 4,142,399 +0.20(+0.63%)
Dec 11, 2014 32.05 32.44 31.67 31.76 2,268,998 -0.22(-0.69%)
Dec 10, 2014 32.37 32.53 31.95 31.98 2,981,021 -0.36(-1.11%)
Dec 09, 2014 32.22 32.80 31.77 32.34 4,717,124 -1.71(-5.02%)
Dec 08, 2014 34.36 34.57 34.02 34.05 2,548,917 -0.34(-0.99%)
Dec 05, 2014 34.14 34.55 34.14 34.39 3,286,567 +0.25(+0.73%)
Dec 04, 2014 34.20 34.45 33.90 34.14 2,733,894 -0.33(-0.96%)
Dec 03, 2014 34.40 35.09 34.00 34.47 4,298,951 +0.17(+0.50%)
Dec 02, 2014 33.71 34.30 33.60 34.30 2,226,370 +0.82(+2.45%)
Dec 01, 2014 33.62 33.71 33.40 33.48 1,400,519 -0.16(-0.48%)
Nov 28, 2014 33.51 33.68 33.39 33.64 705,046 +0.22(+0.66%)
Nov 26, 2014 33.43 33.42 33.42 33.42 1,075,900 -0.03(-0.09%)
Nov 25, 2014 33.54 33.64 33.41 33.45 2,170,094 +0.08(+0.24%)
Nov 24, 2014 33.40 33.55 33.18 33.37 1,696,921 +0.13(+0.39%)
Nov 21, 2014 33.24 33.41 33.13 33.24 1,767,491 +0.31(+0.94%)
Nov 20, 2014 32.35 33.06 32.34 32.93 1,267,283 +0.37(+1.14%)
Nov 19, 2014 32.56 32.64 32.24 32.56 1,309,895 +0.06(+0.18%)
Nov 18, 2014 32.41 32.58 32.37 32.50 1,132,532 +0.09(+0.28%)
Nov 17, 2014 32.40 32.56 32.25 32.41 1,110,029 -0.13(-0.40%)
Nov 14, 2014 32.23 32.62 32.16 32.54 1,294,478 +0.29(+0.90%)
Nov 13, 2014 32.75 32.89 32.05 32.25 2,233,434 -0.69(-2.09%)
Nov 12, 2014 32.90 33.09 32.69 32.94 999,726 +0.01(+0.03%)
Nov 11, 2014 32.95 33.08 32.78 32.93 858,399 +0.03(+0.09%)
Nov 10, 2014 32.68 32.98 32.59 32.90 1,476,147 +0.21(+0.64%)
Nov 07, 2014 32.34 32.72 32.25 32.69 1,254,309 +0.28(+0.86%)
Nov 06, 2014 32.32 32.49 32.23 32.41 766,241 +0.16(+0.50%)
Nov 05, 2014 32.27 32.30 31.88 32.25 1,080,098 +0.25(+0.78%)
Nov 04, 2014 32.07 32.11 31.77 32.00 823,340 -0.22(-0.68%)
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.