Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.13 30.56 30.12 30.29 1,838,947 -0.05(-0.18%)
Jan 29, 2015 30.37 30.53 29.84 30.34 2,205,836 -0.09(-0.29%)
Jan 28, 2015 31.00 31.31 30.35 30.43 903,037 -0.43(-1.38%)
Jan 27, 2015 30.74 31.01 30.58 30.86 744,602 -0.40(-1.28%)
Jan 26, 2015 31.20 31.31 30.94 31.26 778,129 +0.02(+0.06%)
Jan 23, 2015 31.27 31.55 31.24 31.24 672,491 -0.14(-0.45%)
Jan 22, 2015 31.38 31.57 31.06 31.38 984,355 +0.20(+0.66%)
Jan 21, 2015 30.42 31.22 30.42 31.18 1,034,522 +0.62(+2.03%)
Jan 20, 2015 30.74 30.84 30.24 30.56 1,093,332 -0.06(-0.20%)
Jan 16, 2015 30.24 30.64 30.18 30.62 1,019,215 +0.22(+0.73%)
Jan 15, 2015 30.76 31.00 30.38 30.40 1,097,369 -0.21(-0.70%)
Jan 14, 2015 30.24 30.79 30.14 30.61 721,249 -0.20(-0.63%)
Jan 13, 2015 30.84 31.25 30.34 30.81 1,283,664 +0.07(+0.23%)
Jan 12, 2015 31.39 31.44 30.54 30.74 1,618,601 -0.68(-2.18%)
Jan 09, 2015 32.05 32.08 31.38 31.42 852,146 -0.60(-1.89%)
Jan 08, 2015 31.99 32.06 31.70 32.02 925,161 +0.24(+0.75%)
Jan 07, 2015 31.86 31.98 31.31 31.78 1,169,661 +0.25(+0.79%)
Jan 06, 2015 31.71 31.91 31.19 31.54 1,504,248 -0.19(-0.59%)
Jan 05, 2015 33.17 33.24 31.68 31.72 1,542,133 -2.11(-6.22%)
Jan 02, 2015 34.11 34.28 33.31 33.83 682,322 +0.01(+0.03%)
Dec 31, 2014 34.33 33.82 33.82 33.82 525,375 -0.32(-0.94%)
Dec 30, 2014 34.48 34.56 34.13 34.14 492,698 -0.38(-1.11%)
Dec 29, 2014 34.58 34.80 34.47 34.52 396,563 -0.08(-0.23%)
Dec 26, 2014 34.54 34.78 34.54 34.60 280,798 +0.17(+0.49%)
Dec 24, 2014 34.42 34.43 34.43 34.43 340,194 +0.04(+0.10%)
Dec 23, 2014 34.57 34.85 34.34 34.40 726,480 -0.02(-0.05%)
Dec 22, 2014 34.41 34.64 34.17 34.41 535,702 +0.13(+0.39%)
Dec 19, 2014 33.98 34.38 33.81 34.28 1,727,119 +0.44(+1.29%)
Dec 18, 2014 33.37 33.84 33.07 33.84 778,355 +1.06(+3.22%)
Dec 17, 2014 32.18 32.87 31.70 32.79 1,397,966 +0.57(+1.76%)
Dec 16, 2014 32.04 32.91 32.04 32.22 802,560 +0.03(+0.08%)
Dec 15, 2014 32.36 32.63 31.99 32.19 818,203 +0.04(+0.11%)
Dec 12, 2014 32.52 32.87 32.15 32.16 813,505 -0.69(-2.11%)
Dec 11, 2014 32.88 33.27 32.77 32.85 659,725 +0.12(+0.38%)
Dec 10, 2014 33.70 33.77 32.66 32.73 881,072 -1.14(-3.36%)
Dec 09, 2014 33.21 33.92 33.21 33.86 693,644 +0.27(+0.79%)
Dec 08, 2014 34.26 34.42 33.53 33.60 527,869 -0.68(-2.00%)
Dec 05, 2014 34.35 34.44 34.16 34.28 441,820 +0.02(+0.05%)
Dec 04, 2014 34.48 34.48 34.04 34.26 498,994 -0.28(-0.82%)
Dec 03, 2014 33.76 34.64 33.76 34.55 784,691 +0.77(+2.29%)
Dec 02, 2014 34.20 34.43 33.73 33.77 1,085,492 -0.37(-1.09%)
Dec 01, 2014 33.85 34.17 33.61 34.15 956,920 +0.09(+0.26%)
Nov 28, 2014 34.16 34.37 33.92 34.06 761,412 -0.18(-0.52%)
Nov 26, 2014 34.08 34.24 34.24 34.24 620,161 +0.13(+0.39%)
Nov 25, 2014 34.20 34.28 33.83 34.10 869,865 -0.01(-0.03%)
Nov 24, 2014 34.01 34.26 33.97 34.11 724,219 +0.13(+0.39%)
Nov 21, 2014 33.71 34.20 33.52 33.98 1,160,211 +0.70(+2.11%)
Nov 20, 2014 32.99 33.35 32.86 33.28 687,476 +0.11(+0.32%)
Nov 19, 2014 33.77 33.85 32.99 33.17 965,081 -0.77(-2.28%)
Nov 18, 2014 33.50 34.19 33.36 33.94 1,022,615 +0.43(+1.27%)
Nov 17, 2014 33.40 33.63 33.28 33.52 788,977 +0.10(+0.29%)
Nov 14, 2014 33.21 33.43 32.96 33.42 1,239,930 +0.15(+0.45%)
Nov 13, 2014 33.26 33.43 33.05 33.27 1,248,561 -0.09(-0.27%)
Nov 12, 2014 33.07 33.37 32.94 33.36 858,410 +0.18(+0.54%)
Nov 11, 2014 33.08 33.20 32.90 33.18 601,810 +0.06(+0.19%)
Nov 10, 2014 32.98 33.19 32.87 33.12 704,453 +0.21(+0.65%)
Nov 07, 2014 32.96 33.09 32.71 32.90 753,422 -0.06(-0.19%)
Nov 06, 2014 32.34 32.97 32.21 32.97 1,371,336 +0.64(+1.98%)
Nov 05, 2014 32.26 32.38 31.95 32.33 927,305 +0.40(+1.25%)
Nov 04, 2014 31.90 32.16 31.79 31.93 781,008 -0.09(-0.28%)
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.