Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 39.35 39.57 37.93 38.01 89,248 -1.21(-3.09%)
Jan 29, 2015 38.23 39.25 38.06 39.22 53,125 +1.00(+2.62%)
Jan 28, 2015 39.06 39.06 38.00 38.22 132,701 -0.82(-2.10%)
Jan 27, 2015 38.89 40.53 38.56 39.04 158,364 -0.05(-0.13%)
Jan 26, 2015 38.87 39.41 38.04 39.09 72,001 +0.43(+1.11%)
Jan 23, 2015 38.02 39.39 37.97 38.66 87,310 +0.77(+2.03%)
Jan 22, 2015 37.04 38.13 36.89 37.89 80,709 +0.96(+2.60%)
Jan 21, 2015 37.06 37.55 36.90 36.93 52,338 -0.14(-0.38%)
Jan 20, 2015 37.40 37.58 36.94 37.07 83,937 -0.44(-1.17%)
Jan 16, 2015 37.36 38.14 36.97 37.51 73,431 -0.04(-0.11%)
Jan 15, 2015 38.00 38.28 36.90 37.55 99,439 -0.11(-0.29%)
Jan 14, 2015 37.05 38.04 36.70 37.66 101,092 +0.30(+0.80%)
Jan 13, 2015 37.48 38.53 36.80 37.36 93,954 +0.33(+0.89%)
Jan 12, 2015 36.64 37.55 36.40 37.03 155,981 +0.61(+1.67%)
Jan 09, 2015 36.08 36.89 35.80 36.42 122,932 +0.48(+1.34%)
Jan 08, 2015 35.84 36.10 34.76 35.94 69,704 +0.40(+1.13%)
Jan 07, 2015 35.97 35.97 35.22 35.54 104,450 -0.10(-0.28%)
Jan 06, 2015 35.64 35.98 35.02 35.64 122,656 +0.47(+1.34%)
Jan 05, 2015 34.01 35.85 34.01 35.17 96,489 +0.90(+2.63%)
Jan 02, 2015 34.06 34.35 33.65 34.27 50,034 +0.43(+1.27%)
Dec 31, 2014 34.10 33.84 33.84 33.84 55,300 -0.41(-1.20%)
Dec 30, 2014 35.00 35.44 34.01 34.25 31,403 -0.70(-2.00%)
Dec 29, 2014 33.92 35.25 33.92 34.95 87,284 +1.14(+3.37%)
Dec 26, 2014 33.18 33.88 33.11 33.81 26,265 +0.77(+2.33%)
Dec 24, 2014 34.07 33.04 33.04 33.04 25,300 -1.06(-3.11%)
Dec 23, 2014 33.88 34.34 33.75 34.10 44,755 +0.48(+1.43%)
Dec 22, 2014 32.80 33.73 31.84 33.62 45,722 +0.80(+2.44%)
Dec 19, 2014 32.50 33.03 32.32 32.82 208,710 +0.50(+1.55%)
Dec 18, 2014 33.22 33.61 32.10 32.32 152,988 -0.51(-1.55%)
Dec 17, 2014 31.40 32.88 31.37 32.83 62,411 +1.37(+4.35%)
Dec 16, 2014 30.95 31.89 30.95 31.46 82,177 +0.26(+0.83%)
Dec 15, 2014 32.14 32.77 30.94 31.20 162,914 -0.93(-2.89%)
Dec 12, 2014 32.11 32.52 31.94 32.13 79,699 -0.08(-0.25%)
Dec 11, 2014 32.47 33.05 32.12 32.21 109,102 -0.13(-0.40%)
Dec 10, 2014 32.50 33.12 32.26 32.34 53,601 -0.29(-0.89%)
Dec 09, 2014 31.95 32.82 31.91 32.63 89,214 +0.18(+0.55%)
Dec 08, 2014 32.95 33.00 32.31 32.45 81,584 -0.45(-1.37%)
Dec 05, 2014 33.14 33.61 32.66 32.90 102,805 -0.16(-0.48%)
Dec 04, 2014 33.05 33.12 32.67 33.06 82,322 +0.08(+0.24%)
Dec 03, 2014 32.66 33.12 32.60 32.98 66,871 +0.48(+1.48%)
Dec 02, 2014 32.16 33.06 32.16 32.50 48,303 +0.12(+0.37%)
Dec 01, 2014 32.57 32.83 32.30 32.38 52,658 -0.14(-0.43%)
Nov 28, 2014 32.22 32.97 31.82 32.52 35,404 -0.17(-0.52%)
Nov 26, 2014 32.89 32.69 32.69 32.69 56,000 +0.03(+0.09%)
Nov 25, 2014 32.43 32.90 32.34 32.66 71,521 +0.32(+0.99%)
Nov 24, 2014 31.99 32.35 31.75 32.34 53,253 +0.17(+0.53%)
Nov 21, 2014 32.62 32.62 31.98 32.17 37,986 -0.07(-0.22%)
Nov 20, 2014 32.36 32.45 31.82 32.24 36,361 -0.23(-0.71%)
Nov 19, 2014 32.80 33.14 32.35 32.47 58,617 -0.34(-1.04%)
Nov 18, 2014 33.02 33.13 32.80 32.81 78,834 -0.13(-0.39%)
Nov 17, 2014 32.82 33.27 32.76 32.94 75,339 -0.03(-0.09%)
Nov 14, 2014 33.17 33.36 31.99 32.97 48,746 -0.20(-0.60%)
Nov 13, 2014 33.03 34.47 32.75 33.17 106,238 +0.25(+0.76%)
Nov 12, 2014 33.16 33.44 32.79 32.92 115,057 -0.10(-0.30%)
Nov 11, 2014 32.55 33.66 32.55 33.02 64,814 +0.27(+0.82%)
Nov 10, 2014 32.78 33.19 32.09 32.75 51,310 -0.11(-0.33%)
Nov 07, 2014 32.84 33.12 32.24 32.86 72,086 +0.09(+0.27%)
Nov 06, 2014 32.96 33.58 32.32 32.77 108,286 -0.05(-0.15%)
Nov 05, 2014 33.27 33.27 32.22 32.82 70,965 -0.47(-1.41%)
Nov 04, 2014 34.77 34.78 33.19 33.29 120,193 -2.22(-6.25%)
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.