Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.67 37.41 37.41 37.41 558,800 -0.10(-0.27%)
Dec 30, 2014 37.57 37.66 36.99 37.51 752,928 -0.30(-0.79%)
Dec 29, 2014 38.57 38.72 37.68 37.81 680,294 -0.80(-2.07%)
Dec 26, 2014 37.94 39.25 37.92 38.61 643,697 +0.72(+1.90%)
Dec 24, 2014 38.42 37.89 37.89 37.89 870,000 -0.75(-1.94%)
Dec 23, 2014 38.78 38.89 38.44 38.64 644,368 -0.13(-0.34%)
Dec 22, 2014 38.79 39.30 38.24 38.77 1,097,313 -0.05(-0.13%)
Dec 19, 2014 38.43 39.00 38.20 38.82 1,429,298 +0.54(+1.41%)
Dec 18, 2014 37.80 38.54 37.55 38.28 1,690,660 +0.76(+2.03%)
Dec 17, 2014 37.46 37.80 37.23 37.52 1,140,418 +0.29(+0.78%)
Dec 16, 2014 37.05 37.80 36.76 37.23 1,479,293 +0.01(+0.03%)
Dec 15, 2014 37.47 37.98 37.02 37.22 1,251,325 -0.09(-0.25%)
Dec 12, 2014 36.70 37.69 36.50 37.31 1,149,379 +0.41(+1.12%)
Dec 11, 2014 37.00 37.68 36.46 36.90 1,122,375 +0.20(+0.54%)
Dec 10, 2014 36.80 37.07 36.19 36.70 1,367,765 -0.07(-0.19%)
Dec 09, 2014 35.20 37.05 35.05 36.77 1,603,905 +0.78(+2.17%)
Dec 08, 2014 36.33 36.95 35.71 35.99 1,616,786 -0.62(-1.69%)
Dec 05, 2014 36.69 37.10 36.56 36.61 1,240,886 -0.01(-0.03%)
Dec 04, 2014 36.60 37.17 36.51 36.62 1,211,331 +0.12(+0.33%)
Dec 03, 2014 35.93 37.13 35.90 36.50 1,784,106 +0.50(+1.39%)
Dec 02, 2014 36.46 36.74 35.87 36.00 1,618,210 -0.26(-0.72%)
Dec 01, 2014 37.40 37.95 35.99 36.26 2,380,439 -1.69(-4.45%)
Nov 28, 2014 38.14 38.14 37.40 37.95 705,161 -0.25(-0.65%)
Nov 26, 2014 38.03 38.20 38.20 38.20 673,500 -0.07(-0.18%)
Nov 25, 2014 38.42 38.61 37.91 38.27 601,594 -0.05(-0.13%)
Nov 24, 2014 38.25 38.75 38.09 38.32 829,627 +0.01(+0.03%)
Nov 21, 2014 38.45 38.78 38.05 38.31 886,719 +0.59(+1.56%)
Nov 20, 2014 37.20 37.99 36.80 37.72 1,504,084 +0.44(+1.17%)
Nov 19, 2014 38.83 38.84 37.21 37.28 2,740,491 -1.73(-4.42%)
Nov 18, 2014 39.57 39.75 38.75 39.01 1,449,272 -0.67(-1.69%)
Nov 17, 2014 39.50 39.77 38.63 39.68 1,917,370 -0.12(-0.30%)
Nov 14, 2014 39.88 40.40 38.78 39.80 3,778,219 -2.05(-4.90%)
Nov 13, 2014 41.90 42.25 41.38 41.85 1,385,239 +0.01(+0.02%)
Nov 12, 2014 41.01 42.25 41.01 41.84 1,072,077 +0.50(+1.21%)
Nov 11, 2014 41.06 41.50 40.73 41.34 715,076 +0.13(+0.32%)
Nov 10, 2014 40.90 42.16 40.56 41.21 1,217,063 +0.19(+0.46%)
Nov 07, 2014 40.50 41.20 40.05 41.02 1,023,069 +0.38(+0.94%)
Nov 06, 2014 40.91 40.91 40.22 40.64 618,264 +0.04(+0.10%)
Nov 05, 2014 41.15 41.15 40.17 40.60 870,760 -0.34(-0.83%)
Nov 04, 2014 40.23 41.10 40.10 40.94 674,768 +0.39(+0.96%)
Nov 03, 2014 40.81 41.46 40.29 40.55 1,055,152 -0.42(-1.03%)
Oct 31, 2014 40.55 41.32 40.52 40.97 1,270,702 +0.82(+2.04%)
Oct 30, 2014 39.51 40.51 39.17 40.15 1,063,935 +0.34(+0.85%)
Oct 29, 2014 40.08 40.08 39.49 39.81 732,509 -0.34(-0.85%)
Oct 28, 2014 39.41 40.52 39.02 40.15 1,018,098 +1.07(+2.74%)
Oct 27, 2014 39.53 39.84 38.78 39.08 1,014,654 -0.76(-1.91%)
Oct 24, 2014 39.96 40.10 39.31 39.84 925,809 -0.37(-0.92%)
Oct 23, 2014 40.17 40.73 39.74 40.21 786,597 +0.45(+1.13%)
Oct 22, 2014 40.06 40.60 39.36 39.76 994,980 -0.31(-0.77%)
Oct 21, 2014 39.95 40.48 39.88 40.07 1,339,052 +0.36(+0.91%)
Oct 20, 2014 38.83 39.95 38.79 39.71 1,107,737 +0.68(+1.74%)
Oct 17, 2014 39.17 39.56 38.84 39.03 1,364,545 +0.32(+0.83%)
Oct 16, 2014 37.66 39.19 37.66 38.71 1,426,229 +0.32(+0.83%)
Oct 15, 2014 37.35 38.76 37.01 38.39 2,694,731 +0.51(+1.35%)
Oct 14, 2014 37.67 38.23 36.65 37.88 1,724,332 +0.40(+1.07%)
Oct 13, 2014 37.75 38.61 36.51 37.48 2,701,693 -0.04(-0.11%)
Oct 10, 2014 39.44 39.89 37.26 37.52 3,000,236 -2.29(-5.75%)
Oct 09, 2014 40.67 40.70 39.57 39.81 1,597,176 -1.08(-2.64%)
Oct 08, 2014 39.70 40.99 39.52 40.89 1,853,134 +1.07(+2.69%)
Oct 07, 2014 40.65 40.94 39.76 39.82 1,449,036 -0.57(-1.41%)
Oct 06, 2014 40.51 41.26 39.96 40.39 1,253,800 +0.06(+0.15%)
Oct 03, 2014 40.29 40.87 40.14 40.33 1,446,550 +0.35(+0.88%)
Oct 02, 2014 40.00 40.81 38.67 39.98 3,234,389 -0.21(-0.52%)
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.