Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.36 35.36 34.70 34.80 739,127 -0.70(-1.98%)
Jan 29, 2015 35.53 35.54 35.18 35.50 2,028,206 +0.45(+1.29%)
Jan 28, 2015 35.51 35.51 34.99 35.05 663,122 -0.17(-0.48%)
Jan 27, 2015 35.27 35.46 35.11 35.22 998,965 +0.02(+0.06%)
Jan 26, 2015 35.02 35.42 34.85 35.20 861,970 +0.20(+0.56%)
Jan 23, 2015 35.04 35.21 34.91 35.00 1,097,586 +0.15(+0.44%)
Jan 22, 2015 34.47 34.88 34.44 34.84 795,340 +0.36(+1.05%)
Jan 21, 2015 34.29 34.52 34.17 34.48 1,326,669 +0.56(+1.64%)
Jan 20, 2015 33.87 33.99 33.67 33.93 514,939 +0.33(+0.97%)
Jan 16, 2015 33.49 33.60 33.60 33.60 550,662 -0.01(-0.02%)
Jan 15, 2015 33.22 33.70 33.37 33.61 992,834 +0.38(+1.15%)
Jan 14, 2015 32.90 33.33 32.81 33.22 622,779 -0.13(-0.40%)
Jan 13, 2015 33.48 33.70 33.15 33.36 913,423 +0.45(+1.36%)
Jan 12, 2015 33.03 33.06 32.77 32.91 1,313,299 +0.38(+1.17%)
Jan 09, 2015 32.85 32.85 32.41 32.53 454,214 -0.17(-0.52%)
Jan 08, 2015 32.47 32.85 32.45 32.70 589,613 +0.52(+1.60%)
Jan 07, 2015 32.15 32.18 31.66 32.18 1,001,775 +0.11(+0.36%)
Jan 06, 2015 32.17 32.44 32.01 32.07 1,069,503 -0.19(-0.59%)
Jan 05, 2015 32.46 32.56 31.99 32.26 1,524,607 -0.52(-1.59%)
Jan 02, 2015 33.08 33.17 32.64 32.78 648,076 -0.53(-1.58%)
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%)
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.