Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 35.68 34.82 34.82 34.82 1,782,851 -0.77(-2.16%)
Dec 30, 2014 36.05 36.06 35.42 35.59 1,706,015 -0.58(-1.61%)
Dec 29, 2014 35.87 36.34 35.87 36.17 2,687,428 +0.32(+0.88%)
Dec 26, 2014 35.44 36.06 35.44 35.85 2,436,885 +0.50(+1.41%)
Dec 24, 2014 34.44 35.35 35.35 35.35 1,633,541 +0.91(+2.65%)
Dec 23, 2014 34.40 34.68 34.19 34.44 1,488,345 +0.17(+0.48%)
Dec 22, 2014 34.06 34.29 33.94 34.28 2,252,822 +0.22(+0.64%)
Dec 19, 2014 33.98 34.38 33.91 34.06 3,621,173 +0.08(+0.24%)
Dec 18, 2014 33.31 34.01 33.17 33.97 2,265,668 +0.72(+2.16%)
Dec 17, 2014 32.28 33.28 32.28 33.26 2,824,844 +1.05(+3.26%)
Dec 16, 2014 32.08 32.73 31.81 32.21 2,096,267 +0.16(+0.49%)
Dec 15, 2014 32.48 32.68 31.91 32.05 2,014,676 -0.35(-1.07%)
Dec 12, 2014 32.64 32.97 32.38 32.40 1,463,579 -0.33(-1.01%)
Dec 11, 2014 32.55 33.08 32.52 32.73 1,503,603 +0.22(+0.67%)
Dec 10, 2014 33.13 33.33 32.46 32.51 2,745,938 -0.60(-1.82%)
Dec 09, 2014 33.06 33.32 32.80 33.11 1,848,365 -0.05(-0.14%)
Dec 08, 2014 32.41 33.20 32.34 33.16 2,204,253 +0.79(+2.45%)
Dec 05, 2014 32.34 32.62 32.01 32.37 1,951,183 -0.22(-0.67%)
Dec 04, 2014 32.80 32.87 32.39 32.58 2,095,245 -0.20(-0.62%)
Dec 03, 2014 32.51 32.84 32.41 32.78 1,850,714 +0.24(+0.74%)
Dec 02, 2014 32.11 32.71 31.98 32.55 1,691,124 +0.25(+0.76%)
Dec 01, 2014 32.04 32.55 31.84 32.30 1,804,152 +0.07(+0.21%)
Nov 28, 2014 32.01 32.47 31.93 32.23 819,425 +0.40(+1.24%)
Nov 26, 2014 31.84 31.84 31.84 31.84 1,464,716 +0.14(+0.45%)
Nov 25, 2014 31.83 31.83 31.45 31.69 2,128,917 -0.07(-0.21%)
Nov 24, 2014 32.00 32.10 31.71 31.76 1,418,994 -0.26(-0.82%)
Nov 21, 2014 32.19 32.25 31.72 32.02 1,512,945 +0.13(+0.40%)
Nov 20, 2014 32.06 32.12 31.79 31.89 1,673,449 -0.28(-0.88%)
Nov 19, 2014 32.24 32.31 31.97 32.18 1,420,825 -0.22(-0.67%)
Nov 18, 2014 32.22 32.61 32.07 32.40 2,231,954 +0.20(+0.63%)
Nov 17, 2014 31.52 32.23 31.52 32.19 1,788,857 +0.64(+2.01%)
Nov 14, 2014 31.62 31.71 31.45 31.56 2,030,493 -0.13(-0.42%)
Nov 13, 2014 31.90 32.14 31.60 31.69 1,753,910 -0.25(-0.77%)
Nov 12, 2014 32.11 32.14 31.69 31.94 2,685,615 -0.44(-1.36%)
Nov 11, 2014 32.42 32.55 32.21 32.38 1,248,301 -0.01(-0.02%)
Nov 10, 2014 32.27 32.43 32.08 32.39 1,821,830 +0.01(+0.02%)
Nov 07, 2014 31.72 32.41 31.64 32.38 1,701,787 +0.67(+2.10%)
Nov 06, 2014 32.99 33.06 31.32 31.72 2,764,648 -0.73(-2.26%)
Nov 05, 2014 31.82 32.47 31.75 32.45 3,270,308 +0.75(+2.36%)
Nov 04, 2014 32.16 32.27 31.60 31.70 1,471,952 -0.48(-1.49%)
Nov 03, 2014 31.73 32.36 31.63 32.18 2,331,987 +0.52(+1.65%)
Oct 31, 2014 31.87 31.93 31.51 31.66 2,513,784 -0.18(-0.56%)
Oct 30, 2014 31.03 31.86 30.92 31.84 2,455,924 +0.87(+2.83%)
Oct 29, 2014 31.14 31.23 30.58 30.96 1,395,831 -0.19(-0.62%)
Oct 28, 2014 30.88 31.15 30.74 31.15 1,118,816 +0.33(+1.07%)
Oct 27, 2014 30.83 30.83 30.59 30.83 1,152,837 -0.01(-0.02%)
Oct 24, 2014 30.74 30.89 30.58 30.83 977,725 +0.17(+0.56%)
Oct 23, 2014 30.62 30.86 30.41 30.66 1,904,992 +0.23(+0.76%)
Oct 22, 2014 30.42 30.65 30.18 30.43 1,502,765 +0.16(+0.54%)
Oct 21, 2014 30.27 30.40 30.12 30.27 1,907,557 +0.01(+0.05%)
Oct 20, 2014 29.70 30.27 29.69 30.25 2,014,103 +0.59(+1.99%)
Oct 17, 2014 29.72 29.76 29.18 29.66 2,105,335 +0.07(+0.23%)
Oct 16, 2014 29.67 29.75 29.22 29.59 2,964,577 -0.39(-1.30%)
Oct 15, 2014 30.12 30.40 29.33 29.98 3,430,247 -0.46(-1.52%)
Oct 14, 2014 29.97 30.86 29.84 30.44 3,780,433 +0.52(+1.72%)
Oct 13, 2014 29.56 30.37 29.56 29.93 3,526,365 +0.34(+1.16%)
Oct 10, 2014 29.34 29.76 29.29 29.58 2,872,958 +0.40(+1.36%)
Oct 09, 2014 29.96 30.20 29.18 29.19 2,888,433 -0.82(-2.74%)
Oct 08, 2014 29.39 30.03 29.30 30.01 2,091,090 +0.64(+2.16%)
Oct 07, 2014 29.24 29.66 29.22 29.38 2,230,242 +0.10(+0.36%)
Oct 06, 2014 29.10 29.33 29.07 29.27 3,152,695 +0.19(+0.67%)
Oct 03, 2014 28.90 29.13 28.60 29.08 1,207,910 +0.32(+1.12%)
Oct 02, 2014 28.69 29.12 28.69 28.75 1,253,603 -0.02(-0.05%)
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.