Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.08 34.15 34.15 34.15 50,300 +0.52(+1.55%)
Dec 30, 2014 33.84 34.05 33.45 33.63 51,773 -0.18(-0.53%)
Dec 29, 2014 35.42 35.42 33.74 33.81 66,227 -1.27(-3.62%)
Dec 26, 2014 35.46 35.46 34.90 35.08 44,540 -0.53(-1.49%)
Dec 24, 2014 35.64 35.61 35.61 35.61 44,700 -0.91(-2.49%)
Dec 23, 2014 35.75 36.72 35.68 36.52 37,287 +1.01(+2.84%)
Dec 22, 2014 36.18 36.20 35.51 35.51 54,743 -1.32(-3.58%)
Dec 19, 2014 36.22 37.02 35.78 36.83 84,906 +1.24(+3.48%)
Dec 18, 2014 36.99 37.01 35.40 35.59 39,712 -0.55(-1.52%)
Dec 17, 2014 35.50 37.52 35.36 36.14 42,340 +0.42(+1.18%)
Dec 16, 2014 35.48 36.41 35.35 35.72 50,528 -0.52(-1.43%)
Dec 15, 2014 37.19 37.30 36.22 36.24 18,725 -0.80(-2.16%)
Dec 12, 2014 37.50 37.50 37.00 37.04 19,577 -0.65(-1.72%)
Dec 11, 2014 38.12 38.44 37.66 37.69 25,734 -0.76(-1.98%)
Dec 10, 2014 38.97 38.97 37.92 38.45 94,068 -1.47(-3.68%)
Dec 09, 2014 39.60 40.18 39.60 39.92 22,306 +0.34(+0.86%)
Dec 08, 2014 40.40 40.40 39.56 39.58 23,869 -1.39(-3.39%)
Dec 05, 2014 41.36 41.60 40.87 40.97 46,781 -0.67(-1.61%)
Dec 04, 2014 41.63 41.98 41.59 41.64 12,793 -0.36(-0.86%)
Dec 03, 2014 42.04 42.62 41.71 42.00 11,635 -0.20(-0.47%)
Dec 02, 2014 43.10 43.10 41.96 42.20 30,524 -1.62(-3.70%)
Dec 01, 2014 42.81 43.92 42.81 43.82 35,719 +0.68(+1.58%)
Nov 28, 2014 44.33 44.44 42.94 43.14 120,840 -3.39(-7.29%)
Nov 26, 2014 46.46 46.53 46.53 46.53 22,300 -0.11(-0.24%)
Nov 25, 2014 47.64 47.86 46.50 46.64 47,063 -0.27(-0.58%)
Nov 24, 2014 47.22 47.52 46.90 46.91 39,528 -0.67(-1.41%)
Nov 21, 2014 47.56 47.58 46.87 47.58 18,074 +0.74(+1.58%)
Nov 20, 2014 47.28 47.32 46.84 46.84 16,876 -0.10(-0.21%)
Nov 19, 2014 47.52 47.59 46.86 46.94 14,397 +0.01(+0.02%)
Nov 18, 2014 46.34 47.02 46.34 46.93 16,035 +0.24(+0.51%)
Nov 17, 2014 46.40 46.72 46.32 46.69 19,667 -0.52(-1.10%)
Nov 14, 2014 46.70 47.22 46.44 47.21 37,342 +1.12(+2.43%)
Nov 13, 2014 47.72 47.72 45.88 46.09 96,300 -2.07(-4.30%)
Nov 12, 2014 48.30 49.16 48.16 48.16 10,579 -0.19(-0.39%)
Nov 11, 2014 48.10 48.52 47.76 48.35 17,200 +0.02(+0.04%)
Nov 10, 2014 49.56 49.56 48.22 48.33 14,833 -0.70(-1.43%)
Nov 07, 2014 49.14 49.34 48.97 49.03 21,169 -0.03(-0.06%)
Nov 06, 2014 48.22 49.08 47.93 49.06 29,995 +0.76(+1.57%)
Nov 05, 2014 47.64 48.88 47.64 48.30 53,594 +0.60(+1.26%)
Nov 04, 2014 47.95 47.95 47.53 47.70 38,290 -0.86(-1.78%)
Nov 03, 2014 49.20 49.70 48.50 48.56 22,913 -0.96(-1.93%)
Oct 31, 2014 48.86 49.54 48.75 49.52 31,854 -0.10(-0.20%)
Oct 30, 2014 49.78 49.98 49.50 49.62 22,386 -0.68(-1.35%)
Oct 29, 2014 50.18 50.65 50.00 50.30 35,207 +0.81(+1.64%)
Oct 28, 2014 49.00 49.61 48.93 49.49 24,045 +0.62(+1.27%)
Oct 27, 2014 48.60 49.44 49.44 48.87 40,466 -0.57(-1.15%)
Oct 24, 2014 49.48 49.74 49.15 49.44 10,789 -0.37(-0.74%)
Oct 23, 2014 49.12 50.00 49.09 49.81 26,170 +1.33(+2.74%)
Oct 22, 2014 49.90 49.90 48.45 48.48 51,641 -1.19(-2.40%)
Oct 21, 2014 49.64 49.71 49.03 49.67 65,350 +0.34(+0.69%)
Oct 20, 2014 49.49 49.72 48.95 49.33 21,955 -0.66(-1.32%)
Oct 17, 2014 49.49 49.99 49.19 49.99 32,056 +0.77(+1.56%)
Oct 16, 2014 48.04 50.24 47.92 49.22 44,853 +1.17(+2.44%)
Oct 15, 2014 48.66 48.91 47.74 48.05 33,255 -0.59(-1.21%)
Oct 14, 2014 49.48 49.63 48.36 48.64 38,530 -1.37(-2.74%)
Oct 13, 2014 49.92 50.37 49.67 50.01 29,478 -0.31(-0.62%)
Oct 10, 2014 50.38 50.56 49.90 50.32 20,892 -0.03(-0.06%)
Oct 09, 2014 51.48 51.57 50.26 50.35 30,253 -1.52(-2.93%)
Oct 08, 2014 51.92 52.25 51.40 51.87 29,302 -0.83(-1.57%)
Oct 07, 2014 53.46 53.46 52.60 52.70 40,262 -1.28(-2.37%)
Oct 06, 2014 53.28 54.01 52.72 53.98 26,509 +0.89(+1.68%)
Oct 03, 2014 52.92 53.15 52.50 53.09 40,302 -0.92(-1.70%)
Oct 02, 2014 53.64 54.05 53.04 54.01 130,352 -0.59(-1.08%)
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.