Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.84 33.15 32.24 32.49 181,612 -0.61(-1.84%)
Jan 29, 2015 33.10 33.44 32.66 33.10 228,884 +0.14(+0.42%)
Jan 28, 2015 33.31 33.74 32.76 32.96 229,364 -0.16(-0.48%)
Jan 27, 2015 32.88 33.64 32.63 33.12 180,278 -0.29(-0.87%)
Jan 26, 2015 33.50 33.59 33.15 33.41 234,033 -0.01(-0.03%)
Jan 23, 2015 32.96 33.98 32.83 33.42 155,635 +0.45(+1.36%)
Jan 22, 2015 32.88 33.23 31.57 32.97 258,543 +0.35(+1.07%)
Jan 21, 2015 34.35 34.50 32.14 32.62 245,398 -1.97(-5.70%)
Jan 20, 2015 33.58 34.84 33.23 34.59 268,403 +1.07(+3.19%)
Jan 16, 2015 32.44 33.65 32.37 33.52 214,686 +0.97(+2.98%)
Jan 15, 2015 32.99 33.25 32.17 32.55 308,987 -0.36(-1.09%)
Jan 14, 2015 32.80 33.39 32.59 32.91 284,235 -0.39(-1.17%)
Jan 13, 2015 33.32 33.77 32.11 33.30 449,421 +0.28(+0.85%)
Jan 12, 2015 33.43 33.92 32.70 33.02 181,316 -0.27(-0.81%)
Jan 09, 2015 35.05 35.40 33.06 33.29 320,704 -1.67(-4.78%)
Jan 08, 2015 34.28 35.10 34.05 34.96 216,103 +0.89(+2.61%)
Jan 07, 2015 32.86 34.41 32.38 34.07 354,016 +1.43(+4.38%)
Jan 06, 2015 32.75 33.22 31.46 32.64 308,720 +0.09(+0.28%)
Jan 05, 2015 32.85 32.85 32.19 32.55 211,504 -0.68(-2.05%)
Jan 02, 2015 34.75 34.75 32.93 33.23 222,681 -1.25(-3.63%)
Dec 31, 2014 34.90 34.48 34.48 34.48 365,400 -0.22(-0.63%)
Dec 30, 2014 34.79 35.01 34.53 34.70 135,802 -0.20(-0.57%)
Dec 29, 2014 35.05 35.51 34.65 34.90 108,464 -0.22(-0.63%)
Dec 26, 2014 34.99 35.15 34.72 35.12 140,672 +0.27(+0.77%)
Dec 24, 2014 35.07 34.85 34.85 34.85 101,600 -0.22(-0.63%)
Dec 23, 2014 34.62 35.17 34.21 35.07 271,592 +0.64(+1.86%)
Dec 22, 2014 35.20 35.20 33.89 34.43 281,485 -0.73(-2.08%)
Dec 19, 2014 34.60 35.81 34.38 35.16 381,432 +0.49(+1.41%)
Dec 18, 2014 33.44 34.85 33.40 34.67 328,695 +1.87(+5.70%)
Dec 17, 2014 31.70 33.43 31.20 32.80 408,720 +1.10(+3.47%)
Dec 16, 2014 32.10 32.55 31.45 31.70 475,000 -0.55(-1.71%)
Dec 15, 2014 34.21 34.21 32.09 32.25 350,693 -1.69(-4.98%)
Dec 12, 2014 33.72 34.60 33.67 33.94 272,944 -0.36(-1.05%)
Dec 11, 2014 32.56 34.74 32.25 34.30 287,750 +1.82(+5.60%)
Dec 10, 2014 33.30 33.95 32.48 32.48 204,044 -0.96(-2.87%)
Dec 09, 2014 32.48 33.66 31.63 33.44 299,397 +0.56(+1.70%)
Dec 08, 2014 34.93 34.93 32.77 32.88 340,681 -2.23(-6.35%)
Dec 05, 2014 34.43 35.63 34.31 35.11 282,088 +0.75(+2.18%)
Dec 04, 2014 34.11 34.92 34.11 34.36 200,749 +0.30(+0.88%)
Dec 03, 2014 32.96 34.26 32.96 34.06 197,607 +1.01(+3.06%)
Dec 02, 2014 32.58 33.31 32.31 33.05 222,345 +0.46(+1.41%)
Dec 01, 2014 33.41 33.80 32.56 32.59 190,472 -0.99(-2.95%)
Nov 28, 2014 34.21 34.49 33.48 33.58 107,154 -0.44(-1.29%)
Nov 26, 2014 33.71 34.02 34.02 34.02 143,200 +0.23(+0.68%)
Nov 25, 2014 33.85 34.38 33.66 33.79 212,216 -0.03(-0.09%)
Nov 24, 2014 32.55 33.84 32.55 33.82 180,505 +1.33(+4.09%)
Nov 21, 2014 33.37 33.64 32.20 32.49 253,203 -0.35(-1.07%)
Nov 20, 2014 32.35 32.89 31.69 32.84 271,626 +0.38(+1.17%)
Nov 19, 2014 33.85 33.85 32.36 32.46 256,220 -1.34(-3.96%)
Nov 18, 2014 34.00 34.08 33.66 33.80 295,191 -0.21(-0.62%)
Nov 17, 2014 34.45 34.99 33.79 34.01 328,675 -0.40(-1.16%)
Nov 14, 2014 34.00 34.50 33.87 34.41 209,105 +0.35(+1.03%)
Nov 13, 2014 34.39 34.51 33.87 34.06 180,369 -0.39(-1.13%)
Nov 12, 2014 34.23 34.64 33.60 34.45 214,670 -0.02(-0.06%)
Nov 11, 2014 34.48 34.88 34.22 34.47 185,198 -0.13(-0.38%)
Nov 10, 2014 34.20 34.91 33.57 34.60 645,336 +0.68(+2.00%)
Nov 07, 2014 34.06 34.16 33.29 33.92 525,777 -0.23(-0.67%)
Nov 06, 2014 34.05 34.36 33.80 34.15 321,190 +0.26(+0.77%)
Nov 05, 2014 34.54 34.71 33.59 33.89 362,712 -0.38(-1.11%)
Nov 04, 2014 34.01 34.62 33.67 34.27 306,631 +0.15(+0.44%)
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.