Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.06 32.06 31.46 31.54 815,363 -0.64(-1.98%)
Jan 29, 2015 32.20 32.22 31.89 32.18 2,237,401 +0.41(+1.29%)
Jan 28, 2015 32.19 32.19 31.72 31.77 731,519 -0.15(-0.48%)
Jan 27, 2015 31.97 32.14 31.83 31.92 1,102,001 +0.02(+0.06%)
Jan 26, 2015 31.74 32.11 31.59 31.91 950,876 +0.18(+0.56%)
Jan 23, 2015 31.76 31.92 31.65 31.73 1,210,794 +0.14(+0.44%)
Jan 22, 2015 31.25 31.62 31.22 31.59 877,373 +0.33(+1.05%)
Jan 21, 2015 31.08 31.29 30.98 31.26 1,463,506 +0.50(+1.64%)
Jan 20, 2015 30.70 30.81 30.53 30.75 568,051 +0.30(+0.97%)
Jan 16, 2015 30.36 30.46 30.46 30.46 607,459 -0.01(-0.02%)
Jan 15, 2015 30.12 30.55 30.25 30.46 1,095,238 +0.35(+1.15%)
Jan 14, 2015 29.82 30.21 29.75 30.12 687,015 -0.12(-0.40%)
Jan 13, 2015 30.35 30.55 30.05 30.24 1,007,636 +0.41(+1.36%)
Jan 12, 2015 29.95 29.97 29.71 29.83 1,448,757 +0.34(+1.17%)
Jan 09, 2015 29.78 29.78 29.38 29.49 501,063 -0.15(-0.52%)
Jan 08, 2015 29.44 29.78 29.42 29.64 650,428 +0.47(+1.60%)
Jan 07, 2015 29.14 29.17 28.70 29.17 1,105,101 +0.10(+0.36%)
Jan 06, 2015 29.16 29.41 29.02 29.07 1,179,814 -0.17(-0.59%)
Jan 05, 2015 29.43 29.52 29.00 29.24 1,681,859 -0.47(-1.59%)
Jan 02, 2015 29.99 30.07 29.59 29.72 714,920 -0.48(-1.58%)
Dec 31, 2014 30.69 30.19 30.19 30.19 425,328 -0.10(-0.33%)
Dec 30, 2014 30.45 30.51 30.27 30.29 865,528 -0.47(-1.52%)
Dec 29, 2014 30.90 30.94 30.76 30.76 450,277 -0.17(-0.55%)
Dec 26, 2014 30.51 30.97 30.24 30.93 244,480 +0.04(+0.13%)
Dec 24, 2014 30.87 30.89 30.89 30.89 433,185 +0.30(+0.99%)
Dec 23, 2014 30.70 30.72 30.47 30.59 1,225,193 -0.32(-1.03%)
Dec 22, 2014 30.79 30.97 30.78 30.91 523,322 +0.32(+1.04%)
Dec 19, 2014 30.22 30.74 30.14 30.59 1,656,015 +0.15(+0.49%)
Dec 18, 2014 29.96 30.46 29.96 30.44 685,422 +0.81(+2.75%)
Dec 17, 2014 29.44 29.80 29.32 29.63 1,066,629 -0.11(-0.38%)
Dec 16, 2014 29.57 30.21 29.51 29.74 2,321,810 +0.33(+1.12%)
Dec 15, 2014 29.91 30.03 29.18 29.41 1,204,934 -0.46(-1.54%)
Dec 12, 2014 30.45 30.59 29.84 29.87 1,126,857 -1.03(-3.33%)
Dec 11, 2014 30.80 31.05 30.80 30.89 1,237,546 -0.61(-1.95%)
Dec 10, 2014 31.73 31.76 31.44 31.51 1,415,906 -0.47(-1.47%)
Dec 09, 2014 31.86 31.98 31.70 31.98 1,029,478 -0.34(-1.06%)
Dec 08, 2014 32.30 32.47 32.25 32.32 778,155 -0.45(-1.38%)
Dec 05, 2014 32.75 32.81 32.63 32.77 612,916 -0.16(-0.49%)
Dec 04, 2014 32.78 32.97 32.71 32.94 484,464 -0.11(-0.32%)
Dec 03, 2014 33.07 33.08 32.91 33.04 560,994 +0.13(+0.41%)
Dec 02, 2014 32.99 33.02 32.77 32.91 967,396 +0.12(+0.36%)
Dec 01, 2014 32.97 33.01 32.69 32.79 551,831 -0.30(-0.91%)
Nov 28, 2014 33.09 33.34 33.05 33.09 407,105 +0.32(+0.99%)
Nov 26, 2014 32.64 32.77 32.77 32.77 432,114 +0.03(+0.09%)
Nov 25, 2014 32.69 32.81 32.57 32.74 464,404 +0.15(+0.46%)
Nov 24, 2014 32.66 32.71 32.54 32.59 500,798 +0.01(+0.03%)
Nov 21, 2014 32.48 32.62 32.41 32.58 1,198,706 +0.05(+0.16%)
Nov 20, 2014 32.56 32.68 32.49 32.52 1,462,706 -0.22(-0.67%)
Nov 19, 2014 32.52 32.80 32.45 32.74 389,788 +0.24(+0.72%)
Nov 18, 2014 32.51 32.57 32.44 32.51 344,562 -0.06(-0.19%)
Nov 17, 2014 32.24 32.61 32.24 32.57 440,456 +0.47(+1.47%)
Nov 14, 2014 32.09 32.16 31.99 32.10 461,215 -0.30(-0.93%)
Nov 13, 2014 32.33 32.58 32.27 32.40 282,766 +0.23(+0.72%)
Nov 12, 2014 32.08 32.20 32.03 32.17 295,630 -0.21(-0.64%)
Nov 11, 2014 32.31 32.45 32.27 32.37 451,516 +0.27(+0.83%)
Nov 10, 2014 32.26 32.26 32.01 32.11 400,348 +0.12(+0.37%)
Nov 07, 2014 31.87 31.99 31.67 31.99 542,396 +0.03(+0.10%)
Nov 06, 2014 32.16 32.22 31.92 31.96 2,325,942 -0.14(-0.44%)
Nov 05, 2014 31.87 32.11 31.82 32.10 475,354 +0.11(+0.35%)
Nov 04, 2014 31.88 32.02 31.81 31.99 619,876 +0.44(+1.38%)
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.