Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.30 30.99 30.21 30.48 1,331,588 -0.20(-0.65%)
Jan 29, 2015 30.74 30.91 30.25 30.68 1,101,601 +0.00(+0.00%)
Jan 28, 2015 30.93 31.21 30.62 30.68 903,816 -0.19(-0.62%)
Jan 27, 2015 30.64 31.03 30.55 30.87 1,332,848 +0.07(+0.24%)
Jan 26, 2015 31.06 31.15 30.68 30.80 1,472,767 -0.48(-1.53%)
Jan 23, 2015 31.31 31.57 31.23 31.28 1,083,057 -0.09(-0.30%)
Jan 22, 2015 30.90 31.63 30.90 31.37 1,249,595 +0.42(+1.35%)
Jan 21, 2015 31.47 31.54 30.84 30.95 1,833,594 -0.50(-1.60%)
Jan 20, 2015 31.63 31.75 31.41 31.46 1,928,639 -0.07(-0.23%)
Jan 16, 2015 30.41 31.77 30.41 31.53 3,715,519 +0.94(+3.08%)
Jan 15, 2015 30.62 30.85 30.33 30.59 1,221,154 -0.03(-0.09%)
Jan 14, 2015 30.56 30.95 30.40 30.62 1,337,872 -0.07(-0.22%)
Jan 13, 2015 30.54 31.00 30.38 30.68 1,334,940 +0.29(+0.94%)
Jan 12, 2015 30.34 30.48 30.03 30.40 1,229,619 +0.03(+0.09%)
Jan 09, 2015 30.59 30.71 30.20 30.37 993,039 -0.36(-1.17%)
Jan 08, 2015 30.58 31.05 30.54 30.73 1,538,279 +0.21(+0.67%)
Jan 07, 2015 30.15 30.68 30.02 30.52 3,281,315 +0.50(+1.68%)
Jan 06, 2015 29.87 30.28 29.71 30.02 3,283,919 +0.06(+0.20%)
Jan 05, 2015 30.16 30.23 29.79 29.96 1,326,407 -0.37(-1.22%)
Jan 02, 2015 30.31 30.51 30.13 30.33 1,035,908 -0.09(-0.31%)
Dec 31, 2014 30.54 30.42 30.42 30.42 874,279 -0.13(-0.41%)
Dec 30, 2014 30.66 30.76 30.44 30.55 906,137 -0.09(-0.30%)
Dec 29, 2014 30.54 30.76 30.49 30.64 975,082 -0.06(-0.19%)
Dec 26, 2014 30.63 30.74 30.48 30.70 461,948 +0.22(+0.72%)
Dec 24, 2014 30.51 30.48 30.48 30.48 601,594 +0.01(+0.04%)
Dec 23, 2014 30.38 30.57 30.34 30.47 877,111 +0.09(+0.31%)
Dec 22, 2014 30.28 30.59 30.27 30.38 1,257,637 -0.02(-0.07%)
Dec 19, 2014 30.53 30.58 30.16 30.40 2,020,793 +0.11(+0.37%)
Dec 18, 2014 30.22 30.31 29.79 30.28 1,520,182 +0.32(+1.06%)
Dec 17, 2014 29.87 30.09 29.51 29.97 1,702,501 +0.11(+0.36%)
Dec 16, 2014 29.32 30.07 29.31 29.86 1,641,572 +0.41(+1.40%)
Dec 15, 2014 29.53 29.85 29.21 29.45 1,719,620 -0.15(-0.49%)
Dec 12, 2014 29.83 29.87 29.40 29.59 1,455,158 -0.44(-1.48%)
Dec 11, 2014 29.33 30.13 29.28 30.04 1,720,827 +0.63(+2.15%)
Dec 10, 2014 29.83 29.86 29.15 29.41 1,680,016 -0.49(-1.62%)
Dec 09, 2014 29.66 29.92 29.45 29.89 1,532,381 +0.16(+0.55%)
Dec 08, 2014 29.96 30.04 29.48 29.73 1,507,756 -0.20(-0.66%)
Dec 05, 2014 29.96 29.96 29.79 29.93 1,523,445 -0.07(-0.22%)
Dec 04, 2014 30.34 30.34 29.87 29.99 1,476,701 -0.43(-1.42%)
Dec 03, 2014 30.31 30.46 30.02 30.42 1,192,499 +0.09(+0.28%)
Dec 02, 2014 30.69 30.86 30.16 30.34 2,109,295 -0.44(-1.43%)
Dec 01, 2014 30.78 31.06 30.68 30.78 1,620,754 +0.02(+0.06%)
Nov 28, 2014 30.65 30.95 30.59 30.76 1,051,493 -0.08(-0.25%)
Nov 26, 2014 30.65 30.84 30.84 30.84 1,003,887 +0.13(+0.43%)
Nov 25, 2014 30.76 30.88 30.56 30.71 1,548,448 -0.04(-0.13%)
Nov 24, 2014 31.15 31.22 30.66 30.75 1,418,112 -0.35(-1.12%)
Nov 21, 2014 31.09 31.15 30.88 31.09 1,171,369 +0.26(+0.83%)
Nov 20, 2014 31.26 31.40 30.73 30.84 1,838,259 -0.39(-1.24%)
Nov 19, 2014 31.34 31.34 31.01 31.22 1,223,521 -0.23(-0.73%)
Nov 18, 2014 31.07 31.46 31.04 31.45 1,466,426 +0.42(+1.35%)
Nov 17, 2014 30.62 31.19 30.62 31.03 1,963,597 +0.31(+1.00%)
Nov 14, 2014 30.47 30.75 30.35 30.73 1,334,966 +0.33(+1.08%)
Nov 13, 2014 30.37 30.53 30.16 30.40 1,332,847 +0.14(+0.48%)
Nov 12, 2014 30.03 30.29 30.02 30.25 1,791,503 +0.24(+0.79%)
Nov 11, 2014 29.83 30.14 29.81 30.02 975,146 +0.20(+0.68%)
Nov 10, 2014 29.59 29.94 29.56 29.81 1,454,817 +0.33(+1.11%)
Nov 07, 2014 29.22 29.51 29.17 29.49 1,464,321 +0.27(+0.92%)
Nov 06, 2014 29.25 29.68 29.00 29.22 2,014,519 -0.20(-0.67%)
Nov 05, 2014 29.32 29.73 29.30 29.41 2,310,814 +0.09(+0.29%)
Nov 04, 2014 28.91 29.38 28.83 29.33 2,572,486 +0.37(+1.29%)
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.