Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.77 33.43 32.72 32.92 56,280,900 -0.04(-0.12%)
Jan 29, 2015 32.68 33.10 32.41 32.96 31,065,876 +0.28(+0.86%)
Jan 28, 2015 33.47 33.64 32.64 32.68 45,841,080 -0.13(-0.40%)
Jan 27, 2015 33.09 33.12 32.81 32.81 30,778,802 -0.37(-1.12%)
Jan 26, 2015 33.32 33.34 33.05 33.18 28,526,164 -0.19(-0.57%)
Jan 23, 2015 33.80 33.80 33.34 33.37 25,450,018 -0.42(-1.24%)
Jan 22, 2015 33.84 33.93 33.29 33.79 34,753,792 -0.21(-0.62%)
Jan 21, 2015 33.81 34.23 33.65 34.00 34,846,840 +0.05(+0.15%)
Jan 20, 2015 33.87 33.96 33.55 33.95 20,212,744 +0.15(+0.44%)
Jan 16, 2015 33.14 33.86 33.14 33.80 37,526,900 +0.54(+1.62%)
Jan 15, 2015 33.33 33.67 33.18 33.26 25,799,584 -0.07(-0.21%)
Jan 14, 2015 33.28 33.45 33.04 33.33 22,024,214 -0.16(-0.48%)
Jan 13, 2015 33.72 33.92 33.27 33.49 24,260,032 +0.00(+0.00%)
Jan 12, 2015 33.59 33.76 33.48 33.49 20,142,476 +0.09(+0.27%)
Jan 09, 2015 33.62 33.69 33.39 33.40 21,492,496 -0.10(-0.30%)
Jan 08, 2015 33.24 33.58 33.15 33.50 22,788,020 +0.33(+0.99%)
Jan 07, 2015 33.58 33.59 32.73 33.17 31,655,208 -0.43(-1.28%)
Jan 06, 2015 33.77 33.81 33.35 33.60 29,525,500 +0.05(+0.15%)
Jan 05, 2015 33.87 33.92 33.52 33.55 30,426,240 -0.32(-0.94%)
Jan 02, 2015 33.59 33.97 33.69 33.87 20,564,044 +0.28(+0.83%)
Dec 31, 2014 33.98 33.59 33.59 33.59 24,178,100 -0.49(-1.44%)
Dec 30, 2014 34.09 34.20 34.03 34.08 12,368,185 -0.03(-0.09%)
Dec 29, 2014 34.07 34.27 34.02 34.11 12,707,454 -0.06(-0.18%)
Dec 26, 2014 34.05 34.23 33.98 34.17 11,486,762 +0.21(+0.62%)
Dec 24, 2014 34.02 33.96 33.96 33.96 8,831,900 -0.07(-0.21%)
Dec 23, 2014 34.07 34.16 33.91 34.03 19,398,768 +0.18(+0.53%)
Dec 22, 2014 33.66 33.98 33.57 33.85 22,683,488 +0.31(+0.92%)
Dec 19, 2014 33.48 33.76 33.35 33.54 40,198,284 +0.03(+0.09%)
Dec 18, 2014 33.02 33.51 32.85 33.51 37,585,508 +0.84(+2.57%)
Dec 17, 2014 32.22 32.80 32.16 32.67 28,936,158 +0.53(+1.65%)
Dec 16, 2014 32.24 32.81 32.12 32.14 28,947,704 -0.11(-0.34%)
Dec 15, 2014 32.32 32.44 32.07 32.25 29,986,616 +0.09(+0.28%)
Dec 12, 2014 32.52 32.58 32.16 32.16 30,070,436 -0.55(-1.68%)
Dec 11, 2014 32.62 33.05 32.56 32.71 27,994,768 +0.22(+0.68%)
Dec 10, 2014 32.89 32.89 32.41 32.49 34,760,576 -0.40(-1.22%)
Dec 09, 2014 33.31 33.33 32.40 32.89 59,236,220 -0.99(-2.92%)
Dec 08, 2014 33.98 34.09 33.85 33.88 17,075,236 -0.06(-0.18%)
Dec 05, 2014 33.88 33.91 33.76 33.94 18,893,390 +0.03(+0.09%)
Dec 04, 2014 34.08 34.10 33.75 33.91 23,029,104 -0.09(-0.26%)
Dec 03, 2014 34.25 34.26 33.92 34.00 30,739,240 -0.29(-0.85%)
Dec 02, 2014 34.89 35.01 34.17 34.29 36,876,272 -0.77(-2.20%)
Dec 01, 2014 35.28 35.37 34.91 35.06 19,927,842 -0.32(-0.90%)
Nov 28, 2014 35.28 35.57 35.23 35.38 12,650,457 +0.25(+0.71%)
Nov 26, 2014 34.89 35.13 35.13 35.13 14,142,900 +0.31(+0.89%)
Nov 25, 2014 34.65 34.85 34.30 34.82 29,342,076 +0.12(+0.35%)
Nov 24, 2014 34.98 35.09 34.22 34.70 36,679,232 -0.58(-1.64%)
Nov 21, 2014 35.48 35.50 34.99 35.28 28,262,560 +0.00(+0.00%)
Nov 20, 2014 35.35 35.44 35.19 35.28 12,254,361 -0.09(-0.25%)
Nov 19, 2014 35.63 35.66 35.18 35.37 19,342,748 -0.35(-0.98%)
Nov 18, 2014 35.77 35.87 35.62 35.72 17,122,516 -0.13(-0.36%)
Nov 17, 2014 35.86 35.90 35.63 35.85 12,957,745 -0.05(-0.14%)
Nov 14, 2014 35.64 36.15 35.60 35.90 20,554,340 +0.29(+0.81%)
Nov 13, 2014 35.37 35.90 35.29 35.61 20,900,260 +0.21(+0.59%)
Nov 12, 2014 35.05 35.44 34.96 35.40 18,748,960 +0.30(+0.85%)
Nov 11, 2014 35.15 35.15 34.80 35.10 12,293,815 -0.02(-0.06%)
Nov 10, 2014 35.06 35.14 34.66 35.12 17,906,742 +0.21(+0.60%)
Nov 07, 2014 34.71 34.97 34.53 34.91 17,983,738 +0.19(+0.55%)
Nov 06, 2014 34.90 34.95 34.52 34.72 17,441,624 -0.20(-0.57%)
Nov 05, 2014 34.94 34.96 34.71 34.92 15,587,207 +0.13(+0.37%)
Nov 04, 2014 34.97 35.08 34.64 34.79 17,837,308 -0.05(-0.14%)
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.