Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.09 35.09 34.81 35.02 1,763,512 -0.24(-0.69%)
Jan 29, 2015 34.74 35.39 34.60 35.26 1,293,386 +0.50(+1.44%)
Jan 28, 2015 35.19 35.19 34.70 34.76 1,277,772 -0.23(-0.65%)
Jan 27, 2015 35.32 35.48 34.85 34.98 1,339,517 -1.03(-2.87%)
Jan 26, 2015 35.36 36.04 35.12 36.02 1,526,445 +0.78(+2.20%)
Jan 23, 2015 35.67 35.91 35.19 35.24 988,457 -0.61(-1.71%)
Jan 22, 2015 35.69 35.99 35.45 35.86 1,402,739 +0.40(+1.14%)
Jan 21, 2015 35.03 35.53 34.95 35.45 1,058,991 +0.25(+0.71%)
Jan 20, 2015 35.05 35.38 34.75 35.20 1,236,347 +0.19(+0.55%)
Jan 16, 2015 34.60 35.16 34.60 35.01 1,144,190 +0.27(+0.79%)
Jan 15, 2015 35.40 35.57 34.73 34.73 1,201,106 -0.40(-1.13%)
Jan 14, 2015 34.68 35.18 34.28 35.13 1,330,053 +0.19(+0.53%)
Jan 13, 2015 35.14 35.40 34.57 34.94 959,609 +0.02(+0.05%)
Jan 12, 2015 34.74 35.07 34.44 34.93 1,394,132 +0.05(+0.14%)
Jan 09, 2015 35.35 35.39 34.71 34.88 1,034,368 -0.37(-1.05%)
Jan 08, 2015 34.78 35.27 34.39 35.25 1,343,832 +0.74(+2.13%)
Jan 07, 2015 34.63 34.68 33.99 34.51 1,859,350 -0.02(-0.07%)
Jan 06, 2015 34.89 35.03 34.09 34.54 1,782,698 -0.16(-0.47%)
Jan 05, 2015 36.14 36.14 34.60 34.70 1,822,781 -1.67(-4.60%)
Jan 02, 2015 36.53 36.73 36.03 36.37 1,496,244 -0.15(-0.40%)
Dec 31, 2014 37.08 36.52 36.52 36.52 1,984,214 -0.41(-1.12%)
Dec 30, 2014 37.30 37.44 36.73 36.93 1,197,196 -0.57(-1.51%)
Dec 29, 2014 37.29 37.67 37.04 37.50 1,068,198 +0.27(+0.72%)
Dec 26, 2014 36.92 37.44 36.76 37.23 938,299 +0.50(+1.36%)
Dec 24, 2014 37.29 36.73 36.73 36.73 706,128 -0.65(-1.75%)
Dec 23, 2014 36.62 37.49 36.50 37.38 1,751,260 +1.03(+2.82%)
Dec 22, 2014 36.62 36.71 36.14 36.36 2,525,739 -0.23(-0.64%)
Dec 19, 2014 35.94 36.78 35.88 36.59 2,525,270 +0.65(+1.80%)
Dec 18, 2014 36.19 36.29 35.44 35.94 1,621,986 +0.27(+0.75%)
Dec 17, 2014 35.69 35.86 34.98 35.68 2,337,377 +0.19(+0.52%)
Dec 16, 2014 35.37 36.65 35.23 35.49 4,244,024 +0.06(+0.18%)
Dec 15, 2014 34.54 35.68 34.24 35.43 4,799,370 +1.37(+4.01%)
Dec 12, 2014 34.33 34.33 33.81 34.06 2,847,897 -0.61(-1.77%)
Dec 11, 2014 34.75 35.07 34.54 34.68 1,608,185 -0.06(-0.19%)
Dec 10, 2014 35.25 35.27 34.69 34.74 2,013,594 -0.79(-2.23%)
Dec 09, 2014 34.78 35.56 34.74 35.53 1,196,545 +0.44(+1.24%)
Dec 08, 2014 35.31 35.67 34.90 35.10 1,360,427 -0.36(-1.00%)
Dec 05, 2014 35.25 35.54 35.13 35.45 1,285,397 +0.19(+0.55%)
Dec 04, 2014 35.32 35.33 34.89 35.26 972,965 -0.16(-0.46%)
Dec 03, 2014 35.10 35.92 35.10 35.42 1,820,177 +0.34(+0.97%)
Dec 02, 2014 34.80 35.46 34.72 35.08 2,563,968 +0.25(+0.72%)
Dec 01, 2014 34.09 35.00 33.58 34.83 2,771,322 +0.74(+2.18%)
Nov 28, 2014 35.06 35.06 34.01 34.09 1,537,912 -1.15(-3.26%)
Nov 26, 2014 35.56 35.23 35.23 35.23 3,100,280 -0.85(-2.35%)
Nov 25, 2014 36.00 36.22 35.46 36.08 2,082,010 +0.20(+0.56%)
Nov 24, 2014 36.36 36.67 35.73 35.88 1,808,203 -0.43(-1.18%)
Nov 21, 2014 36.16 36.54 36.13 36.31 1,777,554 +0.62(+1.74%)
Nov 20, 2014 35.35 35.86 35.27 35.69 1,358,541 +0.14(+0.39%)
Nov 19, 2014 35.85 36.20 35.42 35.55 1,505,950 -0.48(-1.32%)
Nov 18, 2014 35.89 36.28 35.62 36.03 895,992 +0.11(+0.29%)
Nov 17, 2014 35.54 36.04 35.19 35.92 919,939 +0.23(+0.63%)
Nov 14, 2014 35.44 35.98 35.35 35.69 1,392,639 +0.07(+0.20%)
Nov 13, 2014 36.08 36.44 35.29 35.62 1,409,649 -0.61(-1.69%)
Nov 12, 2014 36.20 36.56 35.98 36.24 1,302,143 -0.12(-0.33%)
Nov 11, 2014 36.48 36.59 36.23 36.36 1,009,075 -0.10(-0.29%)
Nov 10, 2014 36.67 36.91 36.20 36.46 1,386,229 -0.25(-0.68%)
Nov 07, 2014 36.00 36.93 35.99 36.71 1,110,906 +0.73(+2.04%)
Nov 06, 2014 35.20 36.24 35.10 35.98 1,508,632 +0.85(+2.43%)
Nov 05, 2014 35.14 35.37 34.81 35.12 1,255,886 +0.23(+0.65%)
Nov 04, 2014 34.87 34.99 34.74 34.90 1,153,819 -0.19(-0.53%)
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.