Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.04 32.87 32.87 32.87 3,370,900 +0.98(+3.07%)
Dec 30, 2014 31.77 32.66 31.70 31.89 2,259,951 -0.31(-0.96%)
Dec 29, 2014 32.89 33.59 32.15 32.20 3,808,285 -0.76(-2.31%)
Dec 26, 2014 30.51 33.22 30.15 32.96 5,544,576 +2.42(+7.92%)
Dec 24, 2014 30.88 30.54 30.54 30.54 1,290,700 -0.64(-2.05%)
Dec 23, 2014 31.43 31.74 31.18 31.18 1,580,910 -0.21(-0.67%)
Dec 22, 2014 31.39 32.24 31.20 31.39 1,887,092 -0.32(-1.01%)
Dec 19, 2014 31.71 31.98 31.25 31.71 2,740,465 -0.07(-0.22%)
Dec 18, 2014 32.66 32.73 31.19 31.78 2,772,946 -0.33(-1.03%)
Dec 17, 2014 30.30 32.32 30.11 32.11 4,125,036 +2.06(+6.86%)
Dec 16, 2014 27.66 30.23 27.46 30.05 5,286,596 +1.67(+5.88%)
Dec 15, 2014 30.10 30.23 28.28 28.38 3,506,199 -1.62(-5.40%)
Dec 12, 2014 30.26 30.69 30.00 30.00 1,939,411 -0.59(-1.93%)
Dec 11, 2014 31.00 31.90 30.40 30.59 2,689,652 +0.05(+0.16%)
Dec 10, 2014 31.73 32.01 30.43 30.54 2,796,224 -1.59(-4.95%)
Dec 09, 2014 31.44 32.20 30.88 32.13 1,722,475 -0.09(-0.28%)
Dec 08, 2014 33.56 33.57 31.80 32.22 3,167,854 -1.63(-4.82%)
Dec 05, 2014 34.00 34.53 33.63 33.85 1,176,814 -0.10(-0.29%)
Dec 04, 2014 34.40 34.97 33.57 33.95 2,127,976 -0.53(-1.54%)
Dec 03, 2014 34.00 34.60 33.75 34.48 1,670,757 +0.35(+1.03%)
Dec 02, 2014 33.83 34.67 33.61 34.13 2,082,803 +0.56(+1.67%)
Dec 01, 2014 35.08 35.11 33.26 33.57 2,568,571 -1.71(-4.85%)
Nov 28, 2014 35.86 36.05 35.02 35.28 1,429,890 -0.69(-1.92%)
Nov 26, 2014 36.94 35.97 35.97 35.97 2,203,200 -0.90(-2.44%)
Nov 25, 2014 37.50 38.07 36.62 36.87 2,861,839 -0.63(-1.68%)
Nov 24, 2014 35.64 37.96 35.29 37.50 5,793,156 +2.35(+6.69%)
Nov 21, 2014 35.95 36.15 35.10 35.15 1,988,842 -0.31(-0.87%)
Nov 20, 2014 35.82 36.31 35.15 35.46 1,901,758 -0.58(-1.61%)
Nov 19, 2014 35.40 36.28 34.88 36.04 2,858,396 +0.67(+1.89%)
Nov 18, 2014 35.55 36.28 35.32 35.37 2,457,056 +0.04(+0.11%)
Nov 17, 2014 34.61 35.73 34.48 35.33 4,090,532 +1.26(+3.70%)
Nov 14, 2014 32.97 34.15 32.64 34.07 2,736,711 +0.68(+2.04%)
Nov 13, 2014 34.02 34.42 33.02 33.39 3,838,047 -1.11(-3.22%)
Nov 12, 2014 34.28 34.67 33.80 34.50 2,980,727 -0.11(-0.32%)
Nov 11, 2014 36.51 36.51 34.39 34.61 3,457,114 -1.61(-4.45%)
Nov 10, 2014 35.75 37.09 35.63 36.22 5,477,690 +1.75(+5.08%)
Nov 07, 2014 34.48 34.90 33.80 34.47 3,722,635 -0.44(-1.26%)
Nov 06, 2014 35.76 35.88 34.82 34.91 2,589,027 -0.86(-2.40%)
Nov 05, 2014 37.02 37.42 35.58 35.77 3,857,089 -2.01(-5.32%)
Nov 04, 2014 37.40 38.09 37.30 37.78 2,177,694 +0.25(+0.67%)
Nov 03, 2014 37.76 38.66 37.30 37.53 2,221,810 -0.27(-0.71%)
Oct 31, 2014 37.44 37.95 37.26 37.80 2,316,070 +0.80(+2.16%)
Oct 30, 2014 37.00 37.28 36.50 37.00 2,413,410 -0.10(-0.27%)
Oct 29, 2014 38.96 38.96 36.12 37.10 6,762,085 -1.82(-4.68%)
Oct 28, 2014 37.96 39.08 37.81 38.92 3,085,404 +1.30(+3.46%)
Oct 27, 2014 36.75 37.84 37.07 37.62 1,880,569 +0.55(+1.48%)
Oct 24, 2014 37.20 37.97 36.91 37.07 2,751,722 -0.30(-0.80%)
Oct 23, 2014 36.60 37.97 36.52 37.37 5,461,601 +0.70(+1.91%)
Oct 22, 2014 36.26 38.46 36.17 36.67 15,160,404 -6.71(-15.47%)
Oct 21, 2014 42.61 44.27 42.48 43.38 2,830,046 +1.30(+3.09%)
Oct 20, 2014 41.49 41.82 41.22 42.08 1,761,479 +0.53(+1.28%)
Oct 17, 2014 42.00 42.01 40.83 41.55 3,224,284 +0.65(+1.59%)
Oct 16, 2014 39.75 41.90 39.70 40.90 4,090,950 -0.37(-0.90%)
Oct 15, 2014 40.17 41.75 39.39 41.27 3,538,692 +0.25(+0.61%)
Oct 14, 2014 40.36 41.96 40.21 41.02 2,718,041 +1.06(+2.65%)
Oct 13, 2014 39.36 41.04 38.70 39.96 2,980,306 +0.82(+2.10%)
Oct 10, 2014 40.31 40.92 39.09 39.14 3,333,256 -1.72(-4.21%)
Oct 09, 2014 42.25 42.58 40.58 40.86 3,015,726 -1.76(-4.13%)
Oct 08, 2014 42.10 42.80 40.85 42.62 3,533,125 +0.01(+0.02%)
Oct 07, 2014 43.94 44.51 42.33 42.61 2,806,748 -1.48(-3.36%)
Oct 06, 2014 43.85 44.53 43.46 44.09 1,909,594 +0.56(+1.29%)
Oct 03, 2014 44.04 44.50 43.50 43.53 1,742,995 -0.18(-0.41%)
Oct 02, 2014 44.39 45.40 42.46 43.71 4,500,049 -0.83(-1.86%)
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.