Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.07 35.65 34.71 35.21 160,215 -0.19(-0.54%)
Jan 29, 2015 34.94 35.62 34.19 35.40 72,028 +0.65(+1.87%)
Jan 28, 2015 35.35 35.58 34.55 34.75 86,954 -0.55(-1.56%)
Jan 27, 2015 35.20 35.72 35.15 35.30 52,368 -0.30(-0.84%)
Jan 26, 2015 34.71 35.97 34.60 35.60 170,603 +1.00(+2.89%)
Jan 23, 2015 33.96 34.75 33.81 34.60 148,637 +0.50(+1.47%)
Jan 22, 2015 33.94 34.43 33.62 34.10 108,098 +0.17(+0.50%)
Jan 21, 2015 34.74 34.83 33.70 33.93 95,285 -0.75(-2.16%)
Jan 20, 2015 35.04 35.65 34.34 34.68 109,872 -0.40(-1.14%)
Jan 16, 2015 34.74 35.48 34.74 35.08 69,872 +0.17(+0.49%)
Jan 15, 2015 36.19 36.19 34.77 34.91 101,249 -1.12(-3.11%)
Jan 14, 2015 36.05 36.18 34.30 36.03 75,783 -0.27(-0.74%)
Jan 13, 2015 36.28 36.59 35.31 36.30 126,692 +0.23(+0.64%)
Jan 12, 2015 36.47 36.47 35.48 36.07 67,387 -0.53(-1.45%)
Jan 09, 2015 37.31 37.56 36.45 36.60 80,487 -1.04(-2.76%)
Jan 08, 2015 37.29 38.12 37.07 37.64 51,053 +0.58(+1.57%)
Jan 07, 2015 36.94 37.35 36.69 37.06 49,893 +0.44(+1.20%)
Jan 06, 2015 37.14 37.73 36.08 36.62 293,873 -0.49(-1.32%)
Jan 05, 2015 36.08 37.48 35.90 37.11 117,334 +0.96(+2.66%)
Jan 02, 2015 35.89 36.39 35.62 36.15 76,616 +0.30(+0.84%)
Dec 31, 2014 36.33 35.85 35.85 35.85 45,800 -0.34(-0.94%)
Dec 30, 2014 36.16 36.39 35.90 36.19 46,162 -0.20(-0.55%)
Dec 29, 2014 36.42 36.48 35.99 36.39 104,959 +0.17(+0.47%)
Dec 26, 2014 36.24 36.56 35.95 36.22 102,058 +0.19(+0.53%)
Dec 24, 2014 35.91 36.03 36.03 36.03 26,800 +0.03(+0.08%)
Dec 23, 2014 36.37 36.70 35.90 36.00 65,682 -0.45(-1.23%)
Dec 22, 2014 36.00 36.50 35.42 36.45 214,756 +0.60(+1.67%)
Dec 19, 2014 35.56 35.85 35.21 35.85 145,968 +0.39(+1.10%)
Dec 18, 2014 34.80 36.09 34.74 35.46 200,886 +1.19(+3.47%)
Dec 17, 2014 33.71 34.39 33.49 34.27 195,242 +0.47(+1.39%)
Dec 16, 2014 33.65 34.31 33.53 33.80 175,252 +0.01(+0.03%)
Dec 15, 2014 33.44 34.09 32.84 33.79 276,658 +0.70(+2.12%)
Dec 12, 2014 33.39 33.56 33.03 33.09 116,161 -0.48(-1.43%)
Dec 11, 2014 33.27 33.86 32.89 33.57 87,320 +0.26(+0.77%)
Dec 10, 2014 34.02 34.25 33.09 33.31 133,508 -0.98(-2.84%)
Dec 09, 2014 34.94 34.94 33.85 34.29 225,042 -1.21(-3.41%)
Dec 08, 2014 36.87 36.87 35.38 35.50 122,567 -1.34(-3.64%)
Dec 05, 2014 36.05 36.85 36.05 36.84 141,523 +0.86(+2.39%)
Dec 04, 2014 36.79 36.88 35.81 35.98 52,169 -0.67(-1.83%)
Dec 03, 2014 36.28 36.79 36.13 36.65 207,130 +0.29(+0.80%)
Dec 02, 2014 36.14 36.46 35.81 36.36 375,123 +0.48(+1.34%)
Dec 01, 2014 36.47 36.47 35.41 35.88 92,619 -0.87(-2.37%)
Nov 28, 2014 36.49 36.88 36.19 36.75 91,419 +0.13(+0.35%)
Nov 26, 2014 36.08 36.62 36.62 36.62 96,600 +0.43(+1.19%)
Nov 25, 2014 36.59 36.59 35.86 36.19 204,920 -0.20(-0.55%)
Nov 24, 2014 35.35 36.51 34.50 36.39 128,667 +0.97(+2.74%)
Nov 21, 2014 35.71 35.88 35.08 35.42 112,075 +0.12(+0.34%)
Nov 20, 2014 35.10 35.68 35.10 35.30 91,420 -0.06(-0.17%)
Nov 19, 2014 35.86 35.86 34.98 35.36 124,604 -0.48(-1.34%)
Nov 18, 2014 36.19 36.28 35.79 35.84 173,012 -0.04(-0.11%)
Nov 17, 2014 35.46 36.04 35.35 35.88 196,471 +0.14(+0.39%)
Nov 14, 2014 35.16 35.80 34.82 35.74 121,228 +0.62(+1.77%)
Nov 13, 2014 35.60 35.83 34.66 35.12 333,224 -0.07(-0.20%)
Nov 12, 2014 34.49 35.35 34.32 35.19 190,451 +0.57(+1.65%)
Nov 11, 2014 34.51 34.79 34.51 34.62 103,040 +0.16(+0.46%)
Nov 10, 2014 34.41 34.97 34.36 34.46 239,519 +0.40(+1.16%)
Nov 07, 2014 33.00 34.72 32.50 34.06 374,294 +1.66(+5.14%)
Nov 06, 2014 32.29 32.45 31.62 32.40 264,164 +0.27(+0.84%)
Nov 05, 2014 31.96 32.30 31.34 32.13 298,702 +0.28(+0.88%)
Nov 04, 2014 31.12 31.90 31.12 31.85 122,698 +0.70(+2.25%)
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.