Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.52 32.53 31.51 31.62 280,466 -1.07(-3.27%)
Jan 29, 2015 32.76 32.84 32.00 32.69 202,948 +0.00(+0.00%)
Jan 28, 2015 32.91 33.48 32.62 32.69 308,258 -0.13(-0.40%)
Jan 27, 2015 32.62 33.12 32.62 32.82 177,014 +0.05(+0.15%)
Jan 26, 2015 32.99 33.07 32.52 32.77 200,182 -0.16(-0.49%)
Jan 23, 2015 32.24 33.05 32.20 32.93 197,259 +0.79(+2.46%)
Jan 22, 2015 31.97 32.36 31.95 32.14 264,875 -0.04(-0.12%)
Jan 21, 2015 31.85 32.47 31.85 32.18 343,981 +0.46(+1.45%)
Jan 20, 2015 32.24 32.24 31.55 31.72 205,322 -0.33(-1.03%)
Jan 19, 2015 32.00 32.19 31.76 32.05 37,071 +0.06(+0.19%)
Jan 16, 2015 31.95 32.15 31.50 31.99 127,924 +0.04(+0.13%)
Jan 15, 2015 32.08 31.72 31.95 235,883 +0.09(+0.28%)
Jan 14, 2015 33.04 33.05 31.84 31.86 292,774 -1.44(-4.32%)
Jan 13, 2015 34.00 34.25 33.29 33.30 221,311 -0.71(-2.09%)
Jan 12, 2015 34.46 34.46 33.35 34.01 337,409 -0.45(-1.31%)
Jan 09, 2015 35.67 35.68 34.40 34.46 397,632 -1.03(-2.90%)
Jan 08, 2015 35.78 36.48 35.46 35.49 118,150 -0.27(-0.76%)
Jan 07, 2015 35.82 36.80 35.72 35.76 130,162 +0.10(+0.28%)
Jan 06, 2015 36.11 36.11 35.15 35.66 212,255 -0.50(-1.38%)
Jan 05, 2015 36.50 36.50 35.70 36.16 148,777 -0.45(-1.23%)
Jan 02, 2015 37.12 37.25 36.54 36.61 87,091 -0.37(-1.00%)
Dec 31, 2014 36.98 36.98 36.98 0 -0.09(-0.24%)
Dec 30, 2014 37.13 37.33 37.03 37.07 77,778 -0.17(-0.46%)
Dec 29, 2014 37.46 37.57 37.19 37.24 110,860 -0.18(-0.48%)
Dec 24, 2014 37.42 37.42 37.42 0 +0.30(+0.81%)
Dec 23, 2014 37.00 37.25 36.82 37.12 59,107 +0.11(+0.30%)
Dec 22, 2014 36.96 37.29 36.71 37.01 97,468 +0.10(+0.27%)
Dec 19, 2014 36.90 37.42 36.74 36.91 154,566 +0.01(+0.03%)
Dec 18, 2014 36.89 37.48 36.60 36.90 136,908 +0.09(+0.24%)
Dec 17, 2014 36.84 36.87 36.37 36.81 133,727 +0.33(+0.90%)
Dec 16, 2014 37.04 36.48 253,811 +0.22(+0.61%)
Dec 15, 2014 35.45 36.64 35.25 36.26 311,616 +0.94(+2.66%)
Dec 12, 2014 36.50 36.50 35.15 35.32 287,077 -1.08(-2.97%)
Dec 11, 2014 36.48 36.70 35.84 36.40 338,716 -0.15(-0.41%)
Dec 10, 2014 38.60 38.72 36.28 36.55 212,871 -2.27(-5.85%)
Dec 09, 2014 38.58 39.29 38.35 38.82 107,933 -0.08(-0.21%)
Dec 08, 2014 39.75 39.91 38.73 38.90 124,226 -1.02(-2.56%)
Dec 05, 2014 39.95 40.00 39.66 39.92 88,225 -0.02(-0.05%)
Dec 04, 2014 39.97 40.05 39.70 39.94 157,956 -0.16(-0.40%)
Dec 03, 2014 39.99 40.11 39.86 40.10 195,597 +0.08(+0.20%)
Dec 02, 2014 40.27 40.49 39.69 40.02 726,960 +0.02(+0.05%)
Dec 01, 2014 41.33 41.33 40.00 40.00 213,533 -1.29(-3.12%)
Nov 28, 2014 41.35 41.49 40.83 41.29 49,978 -0.06(-0.15%)
Nov 27, 2014 41.31 41.88 41.31 41.35 25,260 -0.47(-1.12%)
Nov 26, 2014 41.22 41.98 41.12 41.82 63,707 +0.48(+1.16%)
Nov 25, 2014 41.25 41.35 40.50 41.34 84,215 +0.03(+0.07%)
Nov 24, 2014 41.00 41.44 41.00 41.31 93,983 +0.20(+0.49%)
Nov 21, 2014 41.32 41.32 40.65 41.11 143,946 -0.01(-0.02%)
Nov 20, 2014 40.70 41.24 40.57 41.12 83,141 +0.40(+0.98%)
Nov 19, 2014 40.84 41.00 40.49 40.72 98,499 -0.17(-0.42%)
Nov 18, 2014 39.79 40.94 39.72 40.89 1,069,836 +1.15(+2.89%)
Nov 17, 2014 39.47 39.86 39.47 39.74 225,705 +0.14(+0.35%)
Nov 14, 2014 39.40 40.21 39.32 39.60 606,166 +0.29(+0.74%)
Nov 13, 2014 39.63 39.87 39.16 39.31 241,702 -1.14(-2.82%)
Nov 12, 2014 40.22 40.45 39.95 40.45 110,928 +0.23(+0.57%)
Nov 11, 2014 40.11 40.28 39.98 40.22 82,253 +0.07(+0.17%)
Nov 10, 2014 39.94 40.27 39.50 40.15 96,374 +0.27(+0.68%)
Nov 07, 2014 41.65 41.65 39.39 39.88 253,515 -1.55(-3.74%)
Nov 06, 2014 40.33 41.90 39.25 41.43 320,064 +1.24(+3.09%)
Nov 05, 2014 39.31 40.19 39.27 40.19 96,211 +1.07(+2.74%)
Nov 04, 2014 38.38 39.26 38.31 39.12 276,578 +0.64(+1.66%)
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.