Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.47 40.37 40.37 40.37 1,205,370 -0.03(-0.08%)
Dec 30, 2014 40.96 41.11 40.37 40.41 1,559,189 -0.64(-1.55%)
Dec 29, 2014 40.74 41.41 40.74 41.04 1,689,893 +0.26(+0.65%)
Dec 26, 2014 40.53 40.95 40.46 40.78 631,687 +0.21(+0.52%)
Dec 24, 2014 40.79 40.57 40.57 40.57 451,911 +0.03(+0.06%)
Dec 23, 2014 40.15 41.16 40.06 40.54 3,031,386 +0.65(+1.63%)
Dec 22, 2014 40.25 40.37 39.65 39.89 2,169,499 -0.22(-0.55%)
Dec 19, 2014 42.58 42.64 39.96 40.11 6,934,036 -2.74(-6.39%)
Dec 18, 2014 42.63 42.86 42.28 42.85 1,459,020 +0.73(+1.73%)
Dec 17, 2014 42.01 42.48 41.71 42.12 1,849,452 +0.35(+0.83%)
Dec 16, 2014 41.15 42.07 41.15 41.78 2,527,440 +0.51(+1.25%)
Dec 15, 2014 41.45 41.88 40.82 41.26 1,642,996 +0.10(+0.25%)
Dec 12, 2014 41.34 41.70 41.15 41.16 1,293,937 -0.18(-0.43%)
Dec 11, 2014 40.84 41.72 40.84 41.34 913,250 +0.55(+1.35%)
Dec 10, 2014 41.40 41.73 40.74 40.79 1,687,949 -0.60(-1.45%)
Dec 09, 2014 41.10 41.50 41.00 41.39 2,034,304 -0.13(-0.32%)
Dec 08, 2014 41.99 42.00 41.39 41.52 1,072,948 -0.50(-1.19%)
Dec 05, 2014 41.79 42.28 41.59 42.02 1,336,758 +0.35(+0.85%)
Dec 04, 2014 41.84 42.03 41.59 41.67 2,338,046 -0.24(-0.58%)
Dec 03, 2014 42.08 42.31 41.73 41.91 1,233,393 -0.28(-0.66%)
Dec 02, 2014 42.17 42.60 42.06 42.19 1,474,210 +0.00(+0.00%)
Dec 01, 2014 43.04 43.32 42.17 42.19 1,927,784 -1.28(-2.94%)
Nov 28, 2014 43.10 43.63 42.94 43.47 1,022,233 +0.78(+1.82%)
Nov 26, 2014 42.33 42.69 42.69 42.69 1,732,601 +0.44(+1.05%)
Nov 25, 2014 41.77 42.33 41.70 42.24 1,674,661 +0.64(+1.54%)
Nov 24, 2014 41.89 42.02 41.23 41.60 2,162,349 -0.02(-0.05%)
Nov 21, 2014 41.91 42.00 41.45 41.62 1,736,145 +0.13(+0.32%)
Nov 20, 2014 41.12 41.60 41.08 41.49 1,524,863 +0.28(+0.68%)
Nov 19, 2014 41.20 41.45 41.06 41.21 1,170,107 +0.01(+0.02%)
Nov 18, 2014 41.26 41.59 41.01 41.20 1,503,454 -0.18(-0.44%)
Nov 17, 2014 41.30 42.02 41.06 41.39 2,876,781 +1.73(+4.35%)
Nov 14, 2014 40.75 41.02 39.46 39.66 2,568,827 -0.70(-1.75%)
Nov 13, 2014 41.18 41.19 39.76 40.37 5,389,699 -1.83(-4.33%)
Nov 12, 2014 41.54 42.27 41.49 42.20 1,474,098 +0.59(+1.41%)
Nov 11, 2014 42.04 42.14 41.49 41.61 1,873,930 -0.30(-0.72%)
Nov 10, 2014 42.52 42.72 41.86 41.91 2,007,878 -0.66(-1.55%)
Nov 07, 2014 42.61 42.87 42.38 42.57 1,163,199 -0.10(-0.24%)
Nov 06, 2014 42.58 42.89 42.32 42.67 1,418,439 +0.20(+0.47%)
Nov 05, 2014 42.33 42.50 42.02 42.47 864,994 +0.36(+0.85%)
Nov 04, 2014 42.26 42.53 41.99 42.11 1,010,220 -0.21(-0.49%)
Nov 03, 2014 42.36 42.36 41.96 42.32 1,095,085 +0.08(+0.19%)
Oct 31, 2014 42.39 42.55 42.12 42.24 1,512,576 +0.26(+0.61%)
Oct 30, 2014 41.83 42.23 41.66 41.98 1,241,614 -0.01(-0.02%)
Oct 29, 2014 42.11 42.24 41.76 41.99 931,702 -0.08(-0.19%)
Oct 28, 2014 41.87 42.14 41.65 42.07 1,257,969 +0.31(+0.73%)
Oct 27, 2014 41.90 41.98 41.98 41.76 1,458,647 -0.21(-0.51%)
Oct 24, 2014 42.00 42.18 41.78 41.98 982,715 +0.09(+0.22%)
Oct 23, 2014 41.85 42.14 41.76 41.89 1,618,078 +0.42(+1.00%)
Oct 22, 2014 42.16 42.31 41.41 41.47 2,017,940 -0.59(-1.40%)
Oct 21, 2014 41.42 42.30 41.14 42.06 3,947,504 +0.88(+2.14%)
Oct 20, 2014 39.27 41.65 39.26 41.18 4,261,806 +1.94(+4.94%)
Oct 17, 2014 39.72 39.93 39.24 39.24 3,015,612 -0.26(-0.66%)
Oct 16, 2014 39.37 39.58 38.43 39.50 2,419,306 -0.09(-0.22%)
Oct 15, 2014 39.48 40.00 38.93 39.59 2,723,522 -0.36(-0.91%)
Oct 14, 2014 40.01 40.44 39.86 39.96 1,524,990 +0.12(+0.31%)
Oct 13, 2014 40.01 40.23 39.77 39.83 1,534,463 -0.25(-0.62%)
Oct 10, 2014 40.06 40.44 39.72 40.08 1,332,096 +0.11(+0.27%)
Oct 09, 2014 40.45 40.78 39.94 39.97 1,026,949 -0.49(-1.21%)
Oct 08, 2014 39.93 40.52 39.83 40.46 1,103,608 +0.56(+1.40%)
Oct 07, 2014 40.01 40.21 39.83 39.90 1,724,920 -0.25(-0.63%)
Oct 06, 2014 40.51 40.87 40.00 40.15 1,652,720 -0.23(-0.58%)
Oct 03, 2014 40.51 40.85 40.36 40.39 1,280,781 +0.12(+0.29%)
Oct 02, 2014 39.92 40.33 39.74 40.27 1,015,219 +0.30(+0.75%)
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.