Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.21 33.92 32.88 33.44 6,985,547 +0.04(+0.12%)
Jan 29, 2015 33.07 33.49 32.47 33.40 7,444,643 +0.40(+1.21%)
Jan 28, 2015 33.39 34.02 32.99 33.00 10,754,331 -0.39(-1.17%)
Jan 27, 2015 33.52 33.63 33.09 33.39 7,051,877 -0.24(-0.71%)
Jan 26, 2015 33.69 34.02 33.44 33.63 6,601,444 -0.14(-0.41%)
Jan 23, 2015 34.18 34.51 33.74 33.77 5,680,803 -0.18(-0.53%)
Jan 22, 2015 33.94 34.11 33.76 33.95 6,061,844 +0.33(+0.98%)
Jan 21, 2015 33.35 33.58 33.14 33.62 7,657,143 +0.40(+1.20%)
Jan 20, 2015 33.39 33.44 32.43 33.22 5,988,382 -0.15(-0.45%)
Jan 16, 2015 33.06 33.41 32.75 33.37 7,647,741 +0.38(+1.15%)
Jan 15, 2015 33.54 33.62 32.97 32.99 8,141,599 -0.14(-0.42%)
Jan 14, 2015 33.27 33.48 32.71 33.13 9,938,451 -0.42(-1.25%)
Jan 13, 2015 33.91 34.24 33.25 33.55 6,345,382 -0.15(-0.45%)
Jan 12, 2015 33.50 33.84 32.99 33.70 7,926,242 +0.03(+0.09%)
Jan 09, 2015 34.11 34.23 33.50 33.67 7,292,952 -0.47(-1.38%)
Jan 08, 2015 34.22 34.48 34.08 34.14 7,400,400 +0.20(+0.59%)
Jan 07, 2015 34.35 34.46 33.75 33.94 5,283,392 +0.01(+0.03%)
Jan 06, 2015 35.24 35.24 33.68 33.93 7,508,363 -0.99(-2.84%)
Jan 05, 2015 36.26 36.32 34.86 34.92 3,910,896 -1.78(-4.85%)
Jan 02, 2015 36.44 36.81 36.31 36.70 3,153,521 +0.40(+1.10%)
Dec 31, 2014 36.65 36.30 36.30 36.30 2,732,700 -0.42(-1.14%)
Dec 30, 2014 37.01 37.23 36.61 36.72 4,101,917 -0.33(-0.89%)
Dec 29, 2014 36.88 37.27 36.68 37.05 4,036,736 +0.15(+0.41%)
Dec 26, 2014 36.78 37.07 36.78 36.90 1,572,684 +0.23(+0.63%)
Dec 24, 2014 36.61 36.67 36.67 36.67 1,587,800 -0.09(-0.24%)
Dec 23, 2014 36.99 37.08 36.60 36.76 4,338,769 +0.06(+0.16%)
Dec 22, 2014 33.77 36.80 33.60 36.70 6,349,641 -0.37(-1.00%)
Dec 19, 2014 36.35 37.09 36.06 37.07 9,978,280 +0.89(+2.46%)
Dec 18, 2014 35.89 36.18 34.91 36.18 8,213,690 +1.41(+4.06%)
Dec 17, 2014 33.38 35.00 33.38 34.77 6,788,771 +1.40(+4.20%)
Dec 16, 2014 32.84 34.37 32.50 33.37 6,646,258 +0.28(+0.85%)
Dec 15, 2014 33.89 34.00 32.90 33.09 5,194,966 -0.57(-1.69%)
Dec 12, 2014 34.19 34.42 33.65 33.66 6,324,595 -1.09(-3.14%)
Dec 11, 2014 35.24 35.83 34.64 34.75 7,856,779 -0.39(-1.11%)
Dec 10, 2014 36.11 36.17 34.94 35.14 5,743,134 -1.24(-3.41%)
Dec 09, 2014 35.62 36.42 35.30 36.38 6,396,031 +0.67(+1.88%)
Dec 08, 2014 37.00 37.12 35.69 35.71 5,567,244 -1.42(-3.82%)
Dec 05, 2014 37.00 37.22 37.00 37.13 3,862,983 +0.03(+0.08%)
Dec 04, 2014 37.25 37.38 36.91 37.10 4,345,491 -0.15(-0.40%)
Dec 03, 2014 37.27 37.56 37.16 37.25 3,494,998 +0.00(+0.00%)
Dec 02, 2014 36.89 37.44 36.70 37.25 6,251,972 +0.21(+0.57%)
Dec 01, 2014 37.68 37.79 36.74 37.04 6,230,612 -0.84(-2.22%)
Nov 28, 2014 38.29 38.61 37.70 37.88 5,032,779 -1.39(-3.54%)
Nov 26, 2014 39.06 39.27 39.27 39.27 3,047,300 +0.21(+0.54%)
Nov 25, 2014 39.41 39.42 38.84 39.06 3,099,299 -0.15(-0.38%)
Nov 24, 2014 39.30 39.50 38.97 39.21 2,094,715 -0.02(-0.05%)
Nov 21, 2014 39.57 39.79 39.05 39.23 3,542,056 +0.00(+0.00%)
Nov 20, 2014 38.77 39.30 38.74 39.23 2,187,936 +0.46(+1.19%)
Nov 19, 2014 38.61 38.88 38.52 38.77 2,295,848 +0.21(+0.54%)
Nov 18, 2014 38.48 38.80 38.42 38.56 3,358,682 +0.08(+0.21%)
Nov 17, 2014 38.00 38.56 37.87 38.48 5,250,674 +0.36(+0.94%)
Nov 14, 2014 37.94 38.21 37.70 38.12 3,868,142 +0.26(+0.69%)
Nov 13, 2014 38.53 38.54 37.66 37.86 3,374,951 -1.10(-2.82%)
Nov 12, 2014 39.12 39.24 38.83 38.96 3,419,201 -0.37(-0.94%)
Nov 11, 2014 39.29 39.51 39.05 39.33 1,865,202 +0.01(+0.03%)
Nov 10, 2014 39.75 40.00 39.26 39.32 2,628,922 -0.34(-0.86%)
Nov 07, 2014 39.00 39.74 38.95 39.66 2,408,798 +0.58(+1.48%)
Nov 06, 2014 39.18 39.20 38.35 39.08 3,335,163 +0.01(+0.03%)
Nov 05, 2014 38.65 39.09 38.16 39.07 3,356,412 +0.92(+2.41%)
Nov 04, 2014 38.89 38.96 37.76 38.15 4,532,119 -0.77(-1.98%)
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.