Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.49 40.56 40.56 40.56 3,180,277 +0.21(+0.53%)
Dec 30, 2014 40.39 40.60 40.04 40.34 2,936,550 +0.05(+0.12%)
Dec 29, 2014 39.87 40.61 39.87 40.30 4,780,169 +0.30(+0.75%)
Dec 26, 2014 40.28 40.56 39.98 40.00 2,372,122 -0.17(-0.43%)
Dec 24, 2014 40.92 40.17 40.17 40.17 1,888,962 -0.72(-1.75%)
Dec 23, 2014 40.47 41.21 40.45 40.89 5,007,114 +0.64(+1.60%)
Dec 22, 2014 39.76 40.31 39.54 40.25 3,919,585 +0.65(+1.64%)
Dec 19, 2014 39.59 39.66 39.18 39.59 4,882,106 +0.09(+0.24%)
Dec 18, 2014 38.74 39.59 38.47 39.50 4,915,138 +1.20(+3.14%)
Dec 17, 2014 38.20 38.38 37.95 38.30 7,062,231 +0.31(+0.80%)
Dec 16, 2014 38.50 38.74 37.97 37.99 3,930,873 -0.56(-1.45%)
Dec 15, 2014 38.16 38.70 38.03 38.55 4,106,462 +0.50(+1.31%)
Dec 12, 2014 37.72 38.61 37.54 38.05 4,644,340 +0.25(+0.65%)
Dec 11, 2014 38.02 38.82 37.70 37.81 4,057,756 +0.11(+0.28%)
Dec 10, 2014 37.84 38.19 37.60 37.70 4,029,532 -0.04(-0.11%)
Dec 09, 2014 37.39 37.78 37.12 37.74 3,861,869 +0.25(+0.67%)
Dec 08, 2014 37.71 37.81 37.27 37.49 3,618,137 -0.17(-0.44%)
Dec 05, 2014 37.53 37.79 37.17 37.65 5,458,767 +0.16(+0.44%)
Dec 04, 2014 38.26 38.33 37.24 37.49 4,470,445 -0.92(-2.40%)
Dec 03, 2014 37.64 38.43 37.52 38.41 4,598,637 +0.65(+1.71%)
Dec 02, 2014 38.23 38.49 37.57 37.77 4,388,241 -0.20(-0.52%)
Dec 01, 2014 39.19 39.24 37.65 37.96 5,142,420 -1.38(-3.51%)
Nov 28, 2014 39.03 39.51 38.76 39.34 2,801,447 +0.63(+1.62%)
Nov 26, 2014 38.76 38.72 38.72 38.72 3,600,408 -0.11(-0.27%)
Nov 25, 2014 39.06 39.45 38.77 38.82 4,018,912 -0.06(-0.15%)
Nov 24, 2014 38.55 39.06 38.53 38.88 4,675,527 +0.46(+1.20%)
Nov 21, 2014 38.83 38.86 38.06 38.42 3,498,594 -0.08(-0.21%)
Nov 20, 2014 37.83 38.67 37.76 38.50 2,514,112 +0.62(+1.64%)
Nov 19, 2014 37.75 38.00 37.60 37.88 2,431,558 +0.18(+0.47%)
Nov 18, 2014 37.71 37.83 37.17 37.70 3,158,404 -0.14(-0.37%)
Nov 17, 2014 37.59 38.12 37.40 37.84 3,729,960 +0.15(+0.39%)
Nov 14, 2014 37.00 37.73 36.83 37.69 3,853,749 +0.69(+1.87%)
Nov 13, 2014 37.16 37.68 36.51 37.00 7,418,750 -1.21(-3.18%)
Nov 12, 2014 37.11 38.26 36.97 38.21 6,146,701 +1.11(+2.99%)
Nov 11, 2014 37.22 37.42 36.90 37.11 2,904,868 -0.22(-0.60%)
Nov 10, 2014 37.69 37.98 37.30 37.33 3,195,039 -0.43(-1.14%)
Nov 07, 2014 37.38 38.08 37.27 37.76 3,696,770 +0.27(+0.72%)
Nov 06, 2014 36.38 37.59 36.36 37.49 5,546,830 +1.14(+3.12%)
Nov 05, 2014 36.60 36.70 36.20 36.35 2,786,236 -0.05(-0.15%)
Nov 04, 2014 36.10 36.43 35.71 36.41 3,388,428 +0.15(+0.40%)
Nov 03, 2014 35.82 36.29 35.64 36.26 3,310,511 +0.48(+1.35%)
Oct 31, 2014 36.55 36.61 35.54 35.78 5,129,418 -0.38(-1.06%)
Oct 30, 2014 35.79 36.41 35.77 36.16 3,281,798 +0.24(+0.66%)
Oct 29, 2014 35.94 36.33 35.68 35.92 5,373,173 -0.15(-0.40%)
Oct 28, 2014 36.27 36.55 35.56 36.07 13,746,331 -2.57(-6.64%)
Oct 27, 2014 38.89 38.99 38.12 38.64 4,694,728 -0.36(-0.91%)
Oct 24, 2014 38.91 39.13 38.45 38.99 4,786,470 -0.07(-0.19%)
Oct 23, 2014 38.77 39.35 38.71 39.07 3,239,281 +0.51(+1.32%)
Oct 22, 2014 38.70 39.18 38.50 38.56 3,202,543 -0.18(-0.48%)
Oct 21, 2014 38.18 38.81 37.96 38.74 3,539,170 +0.79(+2.07%)
Oct 20, 2014 37.31 38.17 37.28 37.96 3,819,933 +0.65(+1.73%)
Oct 17, 2014 37.40 37.50 36.80 37.31 4,665,298 +0.17(+0.46%)
Oct 16, 2014 36.58 37.70 36.55 37.14 5,105,306 -0.12(-0.32%)
Oct 15, 2014 37.13 37.42 36.64 37.26 5,282,004 -0.16(-0.42%)
Oct 14, 2014 37.17 38.02 37.09 37.42 5,448,691 +0.45(+1.21%)
Oct 13, 2014 37.09 37.53 36.91 36.97 6,543,734 -0.39(-1.04%)
Oct 10, 2014 37.75 38.14 37.15 37.36 6,677,518 -0.35(-0.93%)
Oct 09, 2014 38.32 38.33 37.57 37.71 7,400,376 -0.61(-1.58%)
Oct 08, 2014 38.35 38.72 37.61 38.31 7,833,525 +0.15(+0.38%)
Oct 07, 2014 39.05 39.13 38.10 38.17 8,541,493 -1.15(-2.94%)
Oct 06, 2014 40.66 40.70 39.27 39.32 4,472,428 -1.24(-3.06%)
Oct 03, 2014 40.45 40.85 40.39 40.56 3,201,279 +0.42(+1.05%)
Oct 02, 2014 39.93 40.32 39.53 40.14 3,509,694 +0.28(+0.70%)
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.