Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 36.48 35.84 35.84 35.84 336,845 -0.46(-1.28%)
Dec 30, 2014 35.91 36.37 35.84 36.31 172,388 +0.24(+0.66%)
Dec 29, 2014 35.68 36.12 35.49 36.07 222,586 +0.44(+1.22%)
Dec 26, 2014 35.56 35.73 35.44 35.63 101,818 +0.17(+0.47%)
Dec 24, 2014 35.56 35.47 35.47 35.47 149,678 -0.15(-0.41%)
Dec 23, 2014 35.48 35.81 35.03 35.61 321,084 +0.44(+1.24%)
Dec 22, 2014 34.67 35.20 34.17 35.17 409,703 +1.04(+3.04%)
Dec 19, 2014 33.75 34.25 33.40 34.14 499,428 +0.38(+1.12%)
Dec 18, 2014 33.56 33.78 33.12 33.76 202,563 +0.46(+1.37%)
Dec 17, 2014 32.60 33.33 32.16 33.30 232,802 +0.95(+2.94%)
Dec 16, 2014 32.27 32.74 32.14 32.35 180,348 +0.01(+0.02%)
Dec 15, 2014 32.83 32.98 31.96 32.35 185,323 -0.31(-0.96%)
Dec 12, 2014 32.92 33.33 32.64 32.66 149,332 -0.69(-2.07%)
Dec 11, 2014 33.48 33.98 33.28 33.35 101,784 -0.07(-0.20%)
Dec 10, 2014 34.04 34.14 33.35 33.41 128,766 -0.67(-1.98%)
Dec 09, 2014 33.70 34.22 33.47 34.09 176,678 +0.20(+0.58%)
Dec 08, 2014 33.70 34.41 33.60 33.89 132,264 +0.12(+0.37%)
Dec 05, 2014 33.48 33.93 33.48 33.77 120,021 +0.19(+0.56%)
Dec 04, 2014 33.52 33.72 33.38 33.58 143,801 -0.05(-0.15%)
Dec 03, 2014 33.34 33.74 33.15 33.63 150,960 +0.26(+0.78%)
Dec 02, 2014 33.02 33.40 33.02 33.37 145,898 +0.32(+0.97%)
Dec 01, 2014 33.17 33.54 33.03 33.05 184,766 -0.28(-0.83%)
Nov 28, 2014 34.04 34.10 33.31 33.32 152,291 -0.52(-1.52%)
Nov 26, 2014 33.46 33.84 33.84 33.84 222,863 +0.30(+0.91%)
Nov 25, 2014 34.69 34.70 33.29 33.54 328,290 -0.83(-2.41%)
Nov 24, 2014 33.61 34.41 33.57 34.36 283,040 +0.82(+2.43%)
Nov 21, 2014 33.95 33.97 33.42 33.55 177,438 -0.03(-0.08%)
Nov 20, 2014 33.11 33.58 33.11 33.57 141,123 +0.35(+1.04%)
Nov 19, 2014 33.42 33.50 32.89 33.23 191,068 -0.12(-0.37%)
Nov 18, 2014 33.29 33.66 33.28 33.35 183,476 +0.22(+0.68%)
Nov 17, 2014 33.36 33.38 33.12 33.12 145,520 -0.09(-0.27%)
Nov 14, 2014 33.40 33.40 33.08 33.21 166,581 -0.07(-0.22%)
Nov 13, 2014 33.50 33.57 33.21 33.29 88,812 -0.24(-0.71%)
Nov 12, 2014 33.34 33.57 33.26 33.53 193,032 +0.12(+0.35%)
Nov 11, 2014 33.74 33.74 33.33 33.41 157,475 -0.20(-0.59%)
Nov 10, 2014 33.49 33.83 33.43 33.61 116,837 +0.08(+0.24%)
Nov 07, 2014 33.42 33.72 33.25 33.53 163,020 +0.00(+0.00%)
Nov 06, 2014 33.47 33.68 33.34 33.53 154,861 +0.03(+0.10%)
Nov 05, 2014 33.87 34.10 33.42 33.49 166,273 -0.24(-0.71%)
Nov 04, 2014 33.38 33.88 33.38 33.73 113,658 +0.24(+0.71%)
Nov 03, 2014 33.69 33.85 33.38 33.49 166,101 -0.22(-0.67%)
Oct 31, 2014 33.67 33.86 33.55 33.72 273,718 +0.52(+1.56%)
Oct 30, 2014 32.69 33.42 32.69 33.20 147,874 +0.30(+0.91%)
Oct 29, 2014 32.87 33.05 32.73 32.90 178,002 -0.01(-0.04%)
Oct 28, 2014 32.27 32.91 32.18 32.91 173,617 +0.75(+2.35%)
Oct 27, 2014 31.97 32.17 32.07 32.16 133,004 +0.09(+0.28%)
Oct 24, 2014 31.70 32.12 31.64 32.07 158,677 +0.41(+1.29%)
Oct 23, 2014 31.87 31.93 31.57 31.66 114,851 +0.16(+0.50%)
Oct 22, 2014 31.67 32.06 31.50 31.51 158,427 -0.11(-0.34%)
Oct 21, 2014 31.10 31.63 31.10 31.62 140,362 +0.55(+1.77%)
Oct 20, 2014 30.75 31.08 30.49 31.06 157,812 +0.27(+0.88%)
Oct 17, 2014 31.34 31.34 30.78 30.79 228,013 -0.12(-0.40%)
Oct 16, 2014 30.38 31.11 30.22 30.92 293,262 +0.07(+0.22%)
Oct 15, 2014 30.74 30.99 30.32 30.85 353,705 -0.24(-0.77%)
Oct 14, 2014 30.84 31.40 30.84 31.09 227,281 +0.47(+1.53%)
Oct 13, 2014 30.25 30.89 30.11 30.62 262,617 +0.35(+1.15%)
Oct 10, 2014 29.76 30.56 29.71 30.27 236,273 +0.29(+0.95%)
Oct 09, 2014 30.47 30.58 29.96 29.98 167,799 -0.51(-1.67%)
Oct 08, 2014 29.95 30.53 29.94 30.49 166,017 +0.48(+1.61%)
Oct 07, 2014 29.92 30.28 29.83 30.01 218,298 -0.13(-0.43%)
Oct 06, 2014 30.16 30.34 30.02 30.14 183,777 -0.04(-0.14%)
Oct 03, 2014 29.81 30.21 29.81 30.18 166,991 +0.56(+1.88%)
Oct 02, 2014 29.15 29.75 29.15 29.62 277,569 +0.40(+1.37%)
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.