Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.77 36.92 36.28 36.34 24,256,790 -0.63(-1.71%)
Jan 29, 2015 36.54 37.07 36.36 36.97 30,050,730 +0.61(+1.69%)
Jan 28, 2015 36.82 37.19 36.32 36.36 28,816,018 -0.32(-0.87%)
Jan 27, 2015 36.44 37.04 36.31 36.68 26,481,968 +0.09(+0.25%)
Jan 26, 2015 36.57 36.74 36.29 36.58 33,959,604 -0.04(-0.11%)
Jan 23, 2015 35.91 36.82 35.89 36.63 91,789,640 +2.27(+6.62%)
Jan 22, 2015 33.78 34.39 33.58 34.35 57,599,760 +0.60(+1.78%)
Jan 21, 2015 33.65 33.89 33.43 33.75 26,120,660 +0.03(+0.09%)
Jan 20, 2015 33.54 33.82 33.35 33.72 25,865,816 +0.25(+0.76%)
Jan 16, 2015 32.91 33.54 32.80 33.47 21,716,070 +0.43(+1.29%)
Jan 15, 2015 33.46 33.59 32.88 33.04 19,574,718 -0.35(-1.04%)
Jan 14, 2015 33.23 33.54 33.05 33.39 22,378,952 -0.19(-0.56%)
Jan 13, 2015 33.83 34.10 33.27 33.57 26,594,214 +0.27(+0.80%)
Jan 12, 2015 33.33 33.56 33.14 33.31 24,138,764 +0.18(+0.55%)
Jan 09, 2015 33.62 33.84 32.85 33.13 66,376,660 -1.12(-3.27%)
Jan 08, 2015 34.18 34.58 34.05 34.25 31,724,310 +0.54(+1.61%)
Jan 07, 2015 33.11 33.72 32.96 33.70 23,443,124 +0.81(+2.46%)
Jan 06, 2015 33.35 33.37 32.61 32.89 18,461,406 -0.27(-0.81%)
Jan 05, 2015 33.27 33.49 33.00 33.16 27,998,498 -0.65(-1.92%)
Jan 02, 2015 34.10 34.45 33.58 33.81 16,586,457 -0.25(-0.74%)
Dec 31, 2014 34.12 34.60 34.04 34.06 18,367,466 +0.11(+0.32%)
Dec 30, 2014 34.07 34.41 33.96 33.96 12,653,978 -0.24(-0.72%)
Dec 29, 2014 33.90 34.27 33.84 34.20 11,553,674 +0.23(+0.67%)
Dec 26, 2014 33.81 34.21 33.79 33.97 10,960,647 +0.23(+0.69%)
Dec 24, 2014 33.82 33.98 33.70 33.74 6,267,012 -0.07(-0.20%)
Dec 23, 2014 33.84 34.06 33.68 33.81 19,625,782 +0.37(+1.11%)
Dec 22, 2014 33.15 33.44 33.12 33.44 18,267,264 +0.46(+1.38%)
Dec 19, 2014 33.30 33.33 32.97 32.98 42,018,224 -0.24(-0.74%)
Dec 18, 2014 33.86 33.89 32.91 33.23 42,352,552 -0.17(-0.51%)
Dec 17, 2014 32.85 33.46 32.56 33.40 24,476,466 +0.54(+1.66%)
Dec 16, 2014 33.42 33.67 32.84 32.85 33,678,264 -0.73(-2.18%)
Dec 15, 2014 34.16 34.25 33.50 33.58 39,230,848 -0.98(-2.83%)
Dec 12, 2014 34.35 34.86 34.28 34.56 22,074,006 +0.05(+0.16%)
Dec 11, 2014 34.42 34.88 34.32 34.51 24,198,018 +0.19(+0.56%)
Dec 10, 2014 34.42 34.89 34.27 34.32 24,319,418 -0.15(-0.45%)
Dec 09, 2014 34.49 34.58 34.13 34.47 21,017,542 -0.32(-0.92%)
Dec 08, 2014 34.96 34.96 34.50 34.79 28,352,100 +0.10(+0.27%)
Dec 05, 2014 34.25 34.84 34.22 34.69 35,620,656 +0.94(+2.78%)
Dec 04, 2014 33.46 34.17 33.37 33.76 33,719,696 +0.35(+1.04%)
Dec 03, 2014 33.39 33.52 33.24 33.41 26,981,054 +0.04(+0.12%)
Dec 02, 2014 33.50 33.57 33.25 33.37 18,442,136 -0.20(-0.59%)
Dec 01, 2014 33.63 33.84 33.47 33.57 20,781,006 -0.15(-0.44%)
Nov 28, 2014 33.39 33.89 33.38 33.72 16,298,856 +0.63(+1.89%)
Nov 26, 2014 33.26 33.34 32.96 33.09 14,926,366 -0.21(-0.64%)
Nov 25, 2014 33.45 33.59 33.23 33.30 19,554,966 -0.13(-0.39%)
Nov 24, 2014 33.17 33.55 33.09 33.43 22,705,092 +0.32(+0.95%)
Nov 21, 2014 32.85 33.18 32.70 33.11 33,789,064 +0.65(+1.99%)
Nov 20, 2014 32.24 32.65 32.24 32.47 15,143,633 +0.16(+0.49%)
Nov 19, 2014 32.15 32.42 32.13 32.31 12,600,505 +0.10(+0.32%)
Nov 18, 2014 32.23 32.38 32.10 32.20 13,863,638 -0.11(-0.33%)
Nov 17, 2014 32.36 32.58 32.24 32.31 14,209,049 -0.12(-0.37%)
Nov 14, 2014 32.42 32.51 32.27 32.43 14,546,752 +0.10(+0.30%)
Nov 13, 2014 32.46 32.58 32.14 32.34 16,480,955 +0.02(+0.05%)
Nov 12, 2014 32.14 32.39 32.08 32.32 12,795,611 +0.05(+0.15%)
Nov 11, 2014 32.31 32.47 32.07 32.27 12,521,017 +0.03(+0.10%)
Nov 10, 2014 32.23 32.34 32.04 32.24 15,790,134 +0.07(+0.23%)
Nov 07, 2014 32.10 32.29 31.92 32.16 19,951,620 +0.14(+0.44%)
Nov 06, 2014 31.82 32.06 31.70 32.02 14,916,430 +0.33(+1.03%)
Nov 05, 2014 31.84 32.00 31.67 31.70 17,906,392 -0.02(-0.07%)
Nov 04, 2014 31.26 31.81 31.22 31.72 25,202,556 +0.25(+0.80%)
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.