Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.86 33.31 33.31 33.31 385,561 -0.11(-0.33%)
Dec 30, 2014 33.59 33.66 33.39 33.42 784,602 -0.52(-1.52%)
Dec 29, 2014 34.09 34.13 33.93 33.93 408,176 -0.19(-0.55%)
Dec 26, 2014 33.65 34.17 33.36 34.12 221,621 +0.04(+0.13%)
Dec 24, 2014 34.05 34.08 34.08 34.08 392,683 +0.33(+0.99%)
Dec 23, 2014 33.86 33.89 33.61 33.74 1,110,639 -0.35(-1.03%)
Dec 22, 2014 33.97 34.17 33.96 34.10 474,392 +0.35(+1.04%)
Dec 19, 2014 33.34 33.91 33.24 33.74 1,501,179 +0.16(+0.49%)
Dec 18, 2014 33.06 33.61 33.06 33.58 621,336 +0.90(+2.75%)
Dec 17, 2014 32.47 32.87 32.35 32.68 966,900 -0.12(-0.38%)
Dec 16, 2014 32.62 33.33 32.56 32.81 2,104,723 +0.36(+1.12%)
Dec 15, 2014 33.00 33.13 32.18 32.44 1,092,274 -0.51(-1.54%)
Dec 12, 2014 33.60 33.74 32.92 32.95 1,021,497 -1.13(-3.33%)
Dec 11, 2014 33.98 34.25 33.97 34.08 1,121,837 -0.68(-1.95%)
Dec 10, 2014 35.00 35.04 34.68 34.76 1,283,520 -0.52(-1.47%)
Dec 09, 2014 35.15 35.28 34.97 35.28 933,222 -0.38(-1.06%)
Dec 08, 2014 35.63 35.82 35.58 35.65 705,398 -0.50(-1.38%)
Dec 05, 2014 36.13 36.20 36.00 36.15 555,609 -0.18(-0.49%)
Dec 04, 2014 36.17 36.37 36.09 36.33 439,167 -0.12(-0.32%)
Dec 03, 2014 36.48 36.49 36.31 36.45 508,542 +0.15(+0.41%)
Dec 02, 2014 36.40 36.43 36.15 36.30 876,945 +0.13(+0.36%)
Dec 01, 2014 36.37 36.41 36.06 36.17 500,235 -0.33(-0.91%)
Nov 28, 2014 36.51 36.78 36.45 36.50 369,041 +0.36(+0.99%)
Nov 26, 2014 36.01 36.14 36.14 36.14 391,711 +0.03(+0.09%)
Nov 25, 2014 36.06 36.20 35.93 36.11 420,983 +0.16(+0.46%)
Nov 24, 2014 36.03 36.08 35.89 35.95 453,974 +0.01(+0.03%)
Nov 21, 2014 35.83 35.99 35.76 35.94 1,086,628 +0.06(+0.16%)
Nov 20, 2014 35.92 36.05 35.84 35.88 1,325,944 -0.24(-0.67%)
Nov 19, 2014 35.88 36.18 35.80 36.12 353,343 +0.26(+0.72%)
Nov 18, 2014 35.86 35.92 35.78 35.86 312,346 -0.07(-0.19%)
Nov 17, 2014 35.56 35.97 35.56 35.93 399,274 +0.52(+1.47%)
Nov 14, 2014 35.40 35.48 35.30 35.41 418,092 -0.33(-0.92%)
Nov 13, 2014 35.67 35.94 35.59 35.74 256,328 +0.26(+0.72%)
Nov 12, 2014 35.39 35.52 35.34 35.48 267,989 -0.23(-0.64%)
Nov 11, 2014 35.64 35.80 35.60 35.71 409,300 +0.29(+0.83%)
Nov 10, 2014 35.58 35.58 35.31 35.42 362,916 +0.13(+0.37%)
Nov 07, 2014 35.16 35.29 34.94 35.29 491,682 +0.03(+0.10%)
Nov 06, 2014 35.48 35.55 35.21 35.25 2,108,468 -0.15(-0.44%)
Nov 05, 2014 35.16 35.42 35.10 35.41 430,908 +0.12(+0.35%)
Nov 04, 2014 35.17 35.33 35.09 35.29 561,918 +0.48(+1.38%)
Nov 03, 2014 34.78 34.87 34.58 34.80 474,379 -0.27(-0.78%)
Oct 31, 2014 34.89 35.14 34.82 35.08 736,528 +0.74(+2.17%)
Oct 30, 2014 34.10 34.53 34.00 34.33 331,851 +0.08(+0.23%)
Oct 29, 2014 34.32 34.57 34.11 34.26 528,231 +0.05(+0.15%)
Oct 28, 2014 34.31 34.31 34.03 34.20 983,996 +0.34(+1.01%)
Oct 27, 2014 33.64 33.99 33.58 33.86 472,919 +0.14(+0.40%)
Oct 24, 2014 33.48 33.73 33.46 33.73 602,352 +0.30(+0.89%)
Oct 23, 2014 33.48 33.59 33.30 33.43 1,724,888 +0.00(+0.01%)
Oct 22, 2014 33.23 33.67 33.21 33.43 3,299,709 -1.41(-4.04%)
Oct 21, 2014 34.41 34.83 34.40 34.83 1,068,580 +0.26(+0.74%)
Oct 20, 2014 34.31 34.61 34.28 34.58 379,844 +0.12(+0.36%)
Oct 17, 2014 34.03 34.50 33.94 34.45 1,960,702 +0.85(+2.53%)
Oct 16, 2014 33.52 33.86 33.49 33.61 1,019,503 -0.05(-0.15%)
Oct 15, 2014 33.86 33.99 33.06 33.65 822,264 +0.02(+0.07%)
Oct 14, 2014 33.67 33.98 33.58 33.63 996,738 -0.19(-0.56%)
Oct 13, 2014 33.96 34.16 33.77 33.82 924,032 -0.29(-0.86%)
Oct 10, 2014 34.16 34.32 34.03 34.11 1,401,855 -0.45(-1.30%)
Oct 09, 2014 35.12 35.17 34.38 34.56 640,756 -0.49(-1.40%)
Oct 08, 2014 34.43 35.07 34.40 35.05 529,953 +0.76(+2.22%)
Oct 07, 2014 34.57 34.66 34.25 34.29 383,680 -0.44(-1.28%)
Oct 06, 2014 34.58 34.77 34.36 34.74 536,104 +0.34(+0.99%)
Oct 03, 2014 34.53 34.67 34.39 34.40 748,988 -0.37(-1.07%)
Oct 02, 2014 34.86 34.91 34.40 34.77 573,126 -0.08(-0.23%)
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.