Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.98 33.59 33.59 33.59 24,178,100 -0.49(-1.44%)
Dec 30, 2014 34.09 34.20 34.03 34.08 12,368,185 -0.03(-0.09%)
Dec 29, 2014 34.07 34.27 34.02 34.11 12,707,454 -0.06(-0.18%)
Dec 26, 2014 34.05 34.23 33.98 34.17 11,486,762 +0.21(+0.62%)
Dec 24, 2014 34.02 33.96 33.96 33.96 8,831,900 -0.07(-0.21%)
Dec 23, 2014 34.07 34.16 33.91 34.03 19,398,768 +0.18(+0.53%)
Dec 22, 2014 33.66 33.98 33.57 33.85 22,683,488 +0.31(+0.92%)
Dec 19, 2014 33.48 33.76 33.35 33.54 40,198,284 +0.03(+0.09%)
Dec 18, 2014 33.02 33.51 32.85 33.51 37,585,508 +0.84(+2.57%)
Dec 17, 2014 32.22 32.80 32.16 32.67 28,936,158 +0.53(+1.65%)
Dec 16, 2014 32.24 32.81 32.12 32.14 28,947,704 -0.11(-0.34%)
Dec 15, 2014 32.32 32.44 32.07 32.25 29,986,616 +0.09(+0.28%)
Dec 12, 2014 32.52 32.58 32.16 32.16 30,070,436 -0.55(-1.68%)
Dec 11, 2014 32.62 33.05 32.56 32.71 27,994,768 +0.22(+0.68%)
Dec 10, 2014 32.89 32.89 32.41 32.49 34,760,576 -0.40(-1.22%)
Dec 09, 2014 33.31 33.33 32.40 32.89 59,236,220 -0.99(-2.92%)
Dec 08, 2014 33.98 34.09 33.85 33.88 17,075,236 -0.06(-0.18%)
Dec 05, 2014 33.88 33.91 33.76 33.94 18,893,390 +0.03(+0.09%)
Dec 04, 2014 34.08 34.10 33.75 33.91 23,029,104 -0.09(-0.26%)
Dec 03, 2014 34.25 34.26 33.92 34.00 30,739,240 -0.29(-0.85%)
Dec 02, 2014 34.89 35.01 34.17 34.29 36,876,272 -0.77(-2.20%)
Dec 01, 2014 35.28 35.37 34.91 35.06 19,927,842 -0.32(-0.90%)
Nov 28, 2014 35.28 35.57 35.23 35.38 12,650,457 +0.25(+0.71%)
Nov 26, 2014 34.89 35.13 35.13 35.13 14,142,900 +0.31(+0.89%)
Nov 25, 2014 34.65 34.85 34.30 34.82 29,342,076 +0.12(+0.35%)
Nov 24, 2014 34.98 35.09 34.22 34.70 36,679,232 -0.58(-1.64%)
Nov 21, 2014 35.48 35.50 34.99 35.28 28,262,560 +0.00(+0.00%)
Nov 20, 2014 35.35 35.44 35.19 35.28 12,254,361 -0.09(-0.25%)
Nov 19, 2014 35.63 35.66 35.18 35.37 19,342,748 -0.35(-0.98%)
Nov 18, 2014 35.77 35.87 35.62 35.72 17,122,516 -0.13(-0.36%)
Nov 17, 2014 35.86 35.90 35.63 35.85 12,957,745 -0.05(-0.14%)
Nov 14, 2014 35.64 36.15 35.60 35.90 20,554,340 +0.29(+0.81%)
Nov 13, 2014 35.37 35.90 35.29 35.61 20,900,260 +0.21(+0.59%)
Nov 12, 2014 35.05 35.44 34.96 35.40 18,748,960 +0.30(+0.85%)
Nov 11, 2014 35.15 35.15 34.80 35.10 12,293,815 -0.02(-0.06%)
Nov 10, 2014 35.06 35.14 34.66 35.12 17,906,742 +0.21(+0.60%)
Nov 07, 2014 34.71 34.97 34.53 34.91 17,983,738 +0.19(+0.55%)
Nov 06, 2014 34.90 34.95 34.52 34.72 17,441,624 -0.20(-0.57%)
Nov 05, 2014 34.94 34.96 34.71 34.92 15,587,207 +0.13(+0.37%)
Nov 04, 2014 34.97 35.08 34.64 34.79 17,837,308 -0.05(-0.14%)
Nov 03, 2014 34.97 35.03 34.61 34.84 22,200,630 +0.00(+0.00%)
Oct 31, 2014 34.76 34.85 34.58 34.84 24,030,348 +0.33(+0.96%)
Oct 30, 2014 34.27 34.53 34.12 34.51 18,481,772 +0.11(+0.32%)
Oct 29, 2014 34.40 34.65 34.17 34.40 22,630,028 +0.07(+0.20%)
Oct 28, 2014 34.31 34.41 34.08 34.33 26,041,040 +0.22(+0.64%)
Oct 27, 2014 33.88 34.24 33.87 34.11 25,358,820 +0.24(+0.71%)
Oct 24, 2014 33.62 33.94 33.32 33.87 29,836,924 +0.21(+0.62%)
Oct 23, 2014 34.04 34.11 33.45 33.66 55,875,936 -0.84(-2.43%)
Oct 22, 2014 34.78 34.79 34.38 34.50 24,956,576 -0.12(-0.35%)
Oct 21, 2014 34.27 34.66 34.09 34.62 21,770,688 +0.34(+0.99%)
Oct 20, 2014 34.08 34.29 33.96 34.28 15,258,406 +0.20(+0.59%)
Oct 17, 2014 33.76 34.20 33.66 34.08 24,470,612 +0.44(+1.31%)
Oct 16, 2014 33.63 33.83 33.25 33.64 29,220,198 -0.23(-0.68%)
Oct 15, 2014 33.68 33.98 33.10 33.87 48,561,116 +0.03(+0.09%)
Oct 14, 2014 33.88 34.03 33.72 33.84 22,637,108 +0.02(+0.06%)
Oct 13, 2014 34.17 34.34 33.82 33.82 23,629,862 -0.43(-1.26%)
Oct 10, 2014 34.76 34.80 34.24 34.25 28,949,332 -0.41(-1.18%)
Oct 09, 2014 35.10 35.22 34.60 34.66 21,612,072 -0.49(-1.39%)
Oct 08, 2014 34.92 35.17 34.62 35.15 25,152,384 -0.18(-0.51%)
Oct 07, 2014 35.53 35.61 35.31 35.33 21,390,928 -0.16(-0.45%)
Oct 06, 2014 35.56 35.73 35.36 35.49 22,126,156 +0.13(+0.37%)
Oct 03, 2014 35.26 36.16 35.08 35.36 20,779,054 +0.39(+1.12%)
Oct 02, 2014 35.04 35.12 34.82 34.97 24,830,420 +0.01(+0.03%)
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.