Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.26 35.35 34.58 34.64 6,431,951 -0.84(-2.38%)
Jan 29, 2015 35.61 35.74 35.15 35.48 4,172,278 -0.14(-0.39%)
Jan 28, 2015 36.32 36.43 35.61 35.62 6,461,949 -0.54(-1.51%)
Jan 27, 2015 35.35 36.50 35.31 36.17 10,129,851 +0.98(+2.79%)
Jan 26, 2015 34.92 35.19 34.69 35.18 5,226,524 +0.41(+1.19%)
Jan 23, 2015 34.63 34.94 34.55 34.77 6,151,819 +0.15(+0.42%)
Jan 22, 2015 34.03 34.65 33.89 34.62 5,556,720 +0.84(+2.48%)
Jan 21, 2015 33.50 33.95 33.40 33.79 3,754,357 +0.15(+0.43%)
Jan 20, 2015 34.05 34.13 33.43 33.64 2,832,087 -0.24(-0.70%)
Jan 16, 2015 33.59 33.88 33.88 33.88 4,208,477 +0.29(+0.87%)
Jan 15, 2015 33.65 33.83 33.40 33.59 3,157,972 +0.04(+0.11%)
Jan 14, 2015 33.30 33.57 33.06 33.55 4,242,822 +0.01(+0.02%)
Jan 13, 2015 34.18 34.27 33.34 33.54 3,976,048 -0.68(-2.00%)
Jan 12, 2015 33.97 34.29 33.90 34.23 3,034,689 +0.35(+1.02%)
Jan 09, 2015 33.99 34.14 33.60 33.88 2,927,828 -0.05(-0.16%)
Jan 08, 2015 34.08 34.12 33.77 33.93 3,145,784 +0.01(+0.02%)
Jan 07, 2015 33.56 34.08 33.41 33.93 3,354,644 +0.51(+1.52%)
Jan 06, 2015 33.46 33.72 33.36 33.42 4,745,263 +0.12(+0.35%)
Jan 05, 2015 33.24 33.59 33.04 33.30 3,953,698 -0.02(-0.07%)
Jan 02, 2015 33.24 33.38 33.04 33.33 2,568,635 +0.31(+0.93%)
Dec 31, 2014 33.65 33.02 33.02 33.02 3,164,535 -0.47(-1.40%)
Dec 30, 2014 33.38 33.68 33.23 33.49 2,421,270 +0.10(+0.30%)
Dec 29, 2014 33.25 33.60 33.25 33.39 2,927,876 +0.04(+0.12%)
Dec 26, 2014 33.23 33.46 33.23 33.35 1,686,740 +0.27(+0.81%)
Dec 24, 2014 33.44 33.08 33.08 33.08 1,418,072 -0.28(-0.85%)
Dec 23, 2014 33.50 33.63 33.31 33.37 3,524,491 +0.08(+0.25%)
Dec 22, 2014 32.72 33.31 32.72 33.28 2,950,119 +0.67(+2.05%)
Dec 19, 2014 32.53 32.79 32.51 32.61 7,168,318 -0.11(-0.33%)
Dec 18, 2014 32.71 32.84 32.50 32.72 3,830,554 +0.20(+0.61%)
Dec 17, 2014 31.86 32.60 31.86 32.52 3,764,678 +0.78(+2.44%)
Dec 16, 2014 31.64 32.00 31.39 31.75 4,625,036 +0.06(+0.19%)
Dec 15, 2014 32.31 32.39 31.66 31.69 4,069,763 -0.48(-1.48%)
Dec 12, 2014 32.44 32.64 32.14 32.16 4,015,656 -0.49(-1.52%)
Dec 11, 2014 32.85 32.89 32.60 32.66 3,477,967 +0.16(+0.49%)
Dec 10, 2014 32.68 32.71 32.32 32.50 3,726,967 -0.21(-0.63%)
Dec 09, 2014 32.35 32.76 32.25 32.70 3,179,219 +0.11(+0.35%)
Dec 08, 2014 32.49 32.79 32.44 32.59 3,856,794 +0.17(+0.52%)
Dec 05, 2014 32.28 32.49 32.12 32.42 2,904,896 +0.03(+0.09%)
Dec 04, 2014 32.40 32.44 32.05 32.39 3,408,671 -0.13(-0.40%)
Dec 03, 2014 32.43 32.62 32.33 32.52 4,006,173 +0.05(+0.14%)
Dec 02, 2014 32.15 32.55 32.00 32.47 3,958,439 +0.26(+0.80%)
Dec 01, 2014 32.12 32.38 32.02 32.21 3,689,885 +0.02(+0.07%)
Nov 28, 2014 32.05 32.45 31.88 32.19 2,191,387 +0.21(+0.67%)
Nov 26, 2014 31.73 31.98 31.98 31.98 2,259,699 +0.30(+0.96%)
Nov 25, 2014 31.57 31.76 31.55 31.67 4,538,755 +0.08(+0.27%)
Nov 24, 2014 31.53 31.71 31.43 31.59 3,506,447 +0.19(+0.61%)
Nov 21, 2014 31.48 31.53 31.25 31.40 6,894,469 +0.22(+0.71%)
Nov 20, 2014 31.03 31.24 30.93 31.18 4,094,381 +0.08(+0.27%)
Nov 19, 2014 31.43 31.45 31.06 31.09 2,961,403 -0.41(-1.31%)
Nov 18, 2014 31.29 31.58 31.21 31.51 2,167,637 +0.28(+0.90%)
Nov 17, 2014 31.04 31.32 30.97 31.22 2,409,597 +0.18(+0.59%)
Nov 14, 2014 31.23 31.37 30.98 31.04 2,125,972 -0.25(-0.80%)
Nov 13, 2014 31.33 31.52 31.18 31.29 2,509,496 +0.08(+0.24%)
Nov 12, 2014 31.67 31.73 31.19 31.22 3,496,872 -0.49(-1.56%)
Nov 11, 2014 31.77 31.79 31.54 31.71 2,573,340 -0.02(-0.07%)
Nov 10, 2014 31.54 31.86 31.45 31.73 3,160,914 +0.21(+0.65%)
Nov 07, 2014 31.68 31.77 31.43 31.53 3,638,764 -0.13(-0.41%)
Nov 06, 2014 31.71 31.79 31.58 31.66 3,344,174 -0.05(-0.17%)
Nov 05, 2014 31.74 31.86 31.37 31.71 4,207,913 +0.09(+0.29%)
Nov 04, 2014 31.83 31.89 31.48 31.62 2,770,806 -0.23(-0.72%)
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.