Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.55 29.04 28.45 28.54 4,742,622 -0.29(-0.99%)
Jan 29, 2015 28.71 28.91 28.48 28.83 3,100,968 +0.15(+0.51%)
Jan 28, 2015 29.41 29.49 28.67 28.68 4,777,946 -0.57(-1.97%)
Jan 27, 2015 29.26 29.45 29.07 29.25 3,671,208 -0.26(-0.86%)
Jan 26, 2015 29.30 29.59 29.18 29.51 2,816,510 +0.15(+0.49%)
Jan 23, 2015 29.60 29.60 29.35 29.36 2,949,056 -0.21(-0.71%)
Jan 22, 2015 29.18 29.62 29.01 29.58 3,698,860 +0.53(+1.81%)
Jan 21, 2015 28.89 29.11 28.73 29.05 5,737,090 +0.04(+0.16%)
Jan 20, 2015 29.19 29.25 28.74 29.00 3,978,314 -0.09(-0.29%)
Jan 16, 2015 28.64 29.10 28.58 29.09 3,690,904 +0.41(+1.43%)
Jan 15, 2015 28.77 29.14 28.65 28.68 4,579,698 -0.09(-0.33%)
Jan 14, 2015 28.60 28.99 28.49 28.77 4,186,016 -0.23(-0.78%)
Jan 13, 2015 29.34 29.53 28.80 29.00 3,340,880 -0.14(-0.50%)
Jan 12, 2015 29.30 29.38 28.97 29.14 3,573,036 -0.17(-0.58%)
Jan 09, 2015 30.03 30.08 29.27 29.32 5,993,616 -0.64(-2.12%)
Jan 08, 2015 29.87 30.16 29.73 29.95 4,587,622 +0.29(+0.98%)
Jan 07, 2015 29.73 29.98 29.55 29.66 3,653,990 +0.18(+0.63%)
Jan 06, 2015 29.70 29.77 29.40 29.48 5,818,936 -0.26(-0.89%)
Jan 05, 2015 30.22 30.27 29.62 29.74 4,757,042 -0.80(-2.62%)
Jan 02, 2015 30.75 30.80 30.33 30.54 2,846,174 -0.00(-0.02%)
Dec 31, 2014 31.03 30.55 30.55 30.55 3,273,600 -0.44(-1.44%)
Dec 30, 2014 30.88 31.15 30.81 30.99 1,937,084 -0.01(-0.03%)
Dec 29, 2014 30.95 31.23 30.86 31.00 2,347,168 +0.03(+0.10%)
Dec 26, 2014 31.00 31.11 30.95 30.97 1,865,372 +0.00(+0.00%)
Dec 24, 2014 31.00 30.97 30.97 30.97 1,619,600 +0.00(+0.00%)
Dec 23, 2014 30.86 31.08 30.77 30.97 3,262,448 +0.14(+0.45%)
Dec 22, 2014 30.67 30.83 30.58 30.83 4,911,062 +0.24(+0.78%)
Dec 19, 2014 30.14 30.67 30.14 30.59 6,884,952 +0.43(+1.43%)
Dec 18, 2014 29.88 30.16 29.75 30.16 4,779,806 +0.62(+2.12%)
Dec 17, 2014 29.02 29.58 28.99 29.54 5,956,838 +0.63(+2.18%)
Dec 16, 2014 28.61 29.41 28.52 28.91 6,653,450 +0.14(+0.49%)
Dec 15, 2014 29.20 29.26 28.68 28.76 5,792,998 -0.38(-1.29%)
Dec 12, 2014 29.55 29.72 29.12 29.14 5,622,934 -0.65(-2.17%)
Dec 11, 2014 29.76 29.98 29.72 29.79 4,093,646 +0.07(+0.22%)
Dec 10, 2014 29.75 30.11 29.70 29.72 6,213,446 -0.18(-0.59%)
Dec 09, 2014 29.64 29.90 29.55 29.89 4,591,736 -0.09(-0.32%)
Dec 08, 2014 29.75 30.09 29.64 29.99 4,404,680 +0.24(+0.79%)
Dec 05, 2014 29.76 29.88 29.63 29.75 3,847,056 +0.04(+0.13%)
Dec 04, 2014 29.86 29.86 29.50 29.71 2,991,988 -0.14(-0.45%)
Dec 03, 2014 29.79 30.01 29.68 29.85 2,862,056 +0.04(+0.13%)
Dec 02, 2014 29.66 29.84 29.63 29.81 3,216,454 +0.17(+0.59%)
Dec 01, 2014 29.79 29.80 29.55 29.64 3,538,284 -0.23(-0.77%)
Nov 28, 2014 29.92 30.04 29.83 29.86 2,090,122 +0.02(+0.08%)
Nov 26, 2014 30.00 29.84 29.84 29.84 2,861,600 -0.16(-0.53%)
Nov 25, 2014 30.10 30.15 30.00 30.00 5,182,396 -0.11(-0.35%)
Nov 24, 2014 30.00 30.12 29.89 30.11 3,728,202 +0.23(+0.75%)
Nov 21, 2014 29.84 29.99 29.79 29.88 4,678,798 +0.38(+1.29%)
Nov 20, 2014 29.33 29.57 29.27 29.50 3,420,888 -0.03(-0.10%)
Nov 19, 2014 29.55 29.58 29.43 29.53 2,978,370 -0.02(-0.07%)
Nov 18, 2014 29.57 29.64 29.48 29.55 3,704,008 -0.02(-0.05%)
Nov 17, 2014 29.39 29.58 29.21 29.57 4,446,504 -0.09(-0.30%)
Nov 14, 2014 29.54 29.70 29.49 29.66 4,219,230 +0.09(+0.29%)
Nov 13, 2014 29.61 29.70 29.46 29.57 3,220,496 -0.04(-0.12%)
Nov 12, 2014 29.35 29.62 29.27 29.61 3,400,924 +0.09(+0.29%)
Nov 11, 2014 29.59 29.71 29.45 29.52 3,979,752 -0.01(-0.03%)
Nov 10, 2014 29.40 29.57 29.34 29.53 3,763,514 +0.09(+0.29%)
Nov 07, 2014 29.42 29.52 29.29 29.45 6,225,726 -0.32(-1.08%)
Nov 06, 2014 29.89 29.89 29.59 29.76 4,051,744 -0.13(-0.43%)
Nov 05, 2014 29.86 29.91 29.58 29.89 4,714,792 +0.16(+0.52%)
Nov 04, 2014 29.62 29.91 29.55 29.74 5,109,238 +0.07(+0.25%)
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.