Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.63 34.29 34.29 34.29 2,561,416 -0.51(-1.47%)
Dec 30, 2014 34.72 35.07 34.64 34.80 2,228,249 -0.14(-0.39%)
Dec 29, 2014 34.93 35.05 34.91 34.94 1,360,865 -0.11(-0.31%)
Dec 26, 2014 35.11 35.30 35.02 35.05 1,094,689 +0.10(+0.28%)
Dec 24, 2014 35.19 34.95 34.95 34.95 889,534 -0.23(-0.65%)
Dec 23, 2014 35.09 35.34 34.97 35.18 2,282,535 +0.25(+0.72%)
Dec 22, 2014 34.53 34.96 34.33 34.93 4,284,953 +0.54(+1.58%)
Dec 19, 2014 35.10 35.41 34.24 34.38 9,104,153 -1.08(-3.04%)
Dec 18, 2014 35.20 35.46 35.00 35.46 5,627,701 +0.42(+1.21%)
Dec 17, 2014 34.58 35.13 34.31 35.04 3,762,248 +0.56(+1.63%)
Dec 16, 2014 34.72 35.07 34.44 34.48 3,816,107 -0.06(-0.18%)
Dec 15, 2014 34.30 34.73 34.24 34.54 4,913,599 +0.30(+0.89%)
Dec 12, 2014 34.61 34.74 34.24 34.24 4,120,798 -0.57(-1.63%)
Dec 11, 2014 34.80 35.25 34.70 34.80 3,687,692 +0.19(+0.55%)
Dec 10, 2014 34.64 34.94 34.53 34.61 3,319,352 -0.07(-0.21%)
Dec 09, 2014 34.67 34.87 34.35 34.69 4,888,257 -0.30(-0.85%)
Dec 08, 2014 35.20 35.26 34.87 34.99 3,566,343 -0.22(-0.61%)
Dec 05, 2014 35.17 35.28 35.11 35.20 3,788,678 +0.05(+0.15%)
Dec 04, 2014 35.13 35.37 35.05 35.15 3,004,867 -0.04(-0.11%)
Dec 03, 2014 35.25 35.26 35.09 35.19 2,902,677 -0.02(-0.06%)
Dec 02, 2014 35.28 35.41 35.12 35.21 3,812,396 +0.08(+0.23%)
Dec 01, 2014 35.19 35.30 34.99 35.13 4,005,332 -0.08(-0.23%)
Nov 28, 2014 34.72 35.46 34.72 35.21 2,911,338 +0.04(+0.13%)
Nov 26, 2014 35.22 35.16 35.16 35.16 2,407,909 -0.03(-0.08%)
Nov 25, 2014 35.28 35.39 35.05 35.19 3,180,686 -0.03(-0.07%)
Nov 24, 2014 35.31 35.34 35.16 35.22 2,675,598 +0.08(+0.22%)
Nov 21, 2014 35.34 35.35 35.06 35.14 3,732,695 -0.01(-0.02%)
Nov 20, 2014 35.17 35.26 34.95 35.15 1,741,355 -0.02(-0.05%)
Nov 19, 2014 35.27 35.28 34.90 35.17 2,841,887 -0.10(-0.28%)
Nov 18, 2014 35.13 35.39 35.09 35.27 2,600,738 +0.19(+0.55%)
Nov 17, 2014 35.02 35.16 34.96 35.07 1,917,290 +0.00(+0.00%)
Nov 14, 2014 35.28 35.28 34.84 35.07 1,534,234 -0.15(-0.42%)
Nov 13, 2014 35.39 35.48 35.15 35.22 2,555,255 -0.04(-0.13%)
Nov 12, 2014 35.06 35.30 34.94 35.27 1,953,064 +0.16(+0.44%)
Nov 11, 2014 35.20 35.29 34.92 35.11 1,829,819 -0.16(-0.46%)
Nov 10, 2014 35.25 35.33 35.10 35.28 2,318,110 +0.13(+0.36%)
Nov 07, 2014 35.30 35.39 35.00 35.15 4,701,579 -0.18(-0.50%)
Nov 06, 2014 35.49 35.80 35.30 35.33 4,157,439 -0.15(-0.42%)
Nov 05, 2014 35.33 35.56 35.19 35.48 3,607,683 +0.39(+1.10%)
Nov 04, 2014 35.02 35.36 34.92 35.09 4,632,404 +0.14(+0.40%)
Nov 03, 2014 34.81 35.14 34.81 34.95 3,039,569 +0.09(+0.26%)
Oct 31, 2014 34.85 34.88 34.59 34.86 4,355,644 +0.59(+1.71%)
Oct 30, 2014 33.77 34.41 33.75 34.27 3,259,816 +0.39(+1.16%)
Oct 29, 2014 33.90 34.00 33.55 33.88 2,197,127 +0.00(+0.00%)
Oct 28, 2014 33.88 33.99 33.67 33.88 3,452,671 +0.17(+0.50%)
Oct 27, 2014 33.52 33.50 33.50 33.71 2,065,154 +0.21(+0.62%)
Oct 24, 2014 33.30 33.55 33.15 33.50 1,744,831 +0.35(+1.07%)
Oct 23, 2014 33.33 33.48 33.12 33.15 2,620,516 +0.22(+0.67%)
Oct 22, 2014 33.05 33.19 32.89 32.93 2,960,176 +0.02(+0.07%)
Oct 21, 2014 32.34 32.96 32.12 32.91 2,989,725 +0.69(+2.13%)
Oct 20, 2014 31.96 32.24 31.91 32.22 2,385,421 +0.19(+0.59%)
Oct 17, 2014 31.98 32.31 31.74 32.03 2,867,383 +0.30(+0.94%)
Oct 16, 2014 31.31 31.88 31.17 31.74 3,274,644 +0.03(+0.09%)
Oct 15, 2014 31.68 31.89 30.98 31.71 5,124,775 -0.36(-1.13%)
Oct 14, 2014 31.98 32.38 31.98 32.07 3,640,907 +0.19(+0.60%)
Oct 13, 2014 32.15 32.38 31.85 31.88 3,287,732 -0.10(-0.30%)
Oct 10, 2014 32.33 32.54 31.96 31.97 2,936,290 -0.31(-0.96%)
Oct 09, 2014 32.65 32.84 32.20 32.28 3,529,506 -0.38(-1.15%)
Oct 08, 2014 32.28 32.72 32.27 32.66 3,820,209 +0.34(+1.05%)
Oct 07, 2014 32.83 32.87 32.31 32.32 2,645,783 -0.59(-1.79%)
Oct 06, 2014 32.77 32.91 32.63 32.91 3,645,954 +0.27(+0.81%)
Oct 03, 2014 32.23 32.72 32.13 32.64 3,627,253 +0.74(+2.33%)
Oct 02, 2014 32.10 32.12 31.74 31.90 2,683,473 -0.13(-0.39%)
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.