Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.08 37.58 36.93 36.97 30,138,150 -0.53(-1.41%)
Jan 29, 2015 37.06 37.62 36.87 37.49 25,228,874 +0.40(+1.08%)
Jan 28, 2015 38.08 38.20 37.09 37.09 33,099,920 -0.94(-2.48%)
Jan 27, 2015 37.83 38.31 37.61 38.04 20,826,936 -0.46(-1.19%)
Jan 26, 2015 38.17 38.60 38.12 38.49 17,546,766 +0.21(+0.56%)
Jan 23, 2015 38.97 39.18 38.27 38.28 24,111,572 -0.75(-1.92%)
Jan 22, 2015 38.00 39.17 37.74 39.03 37,655,540 +1.44(+3.83%)
Jan 21, 2015 37.30 37.97 37.12 37.59 29,048,868 +0.38(+1.02%)
Jan 20, 2015 37.78 37.79 37.12 37.21 32,473,442 -0.28(-0.73%)
Jan 16, 2015 36.77 37.55 36.69 37.49 41,031,636 +0.30(+0.80%)
Jan 15, 2015 37.84 37.98 36.94 37.19 61,971,148 -1.43(-3.71%)
Jan 14, 2015 38.55 38.66 37.61 38.62 56,673,220 -0.76(-1.94%)
Jan 13, 2015 39.89 40.34 39.06 39.38 29,464,842 -0.28(-0.71%)
Jan 12, 2015 40.01 40.08 39.39 39.67 28,861,672 -0.32(-0.79%)
Jan 09, 2015 41.08 41.13 39.97 39.98 25,629,950 -0.91(-2.23%)
Jan 08, 2015 40.76 41.01 40.55 40.90 22,187,874 +0.61(+1.50%)
Jan 07, 2015 40.56 40.59 39.85 40.29 35,416,828 +0.37(+0.93%)
Jan 06, 2015 41.48 41.55 39.79 39.92 40,622,104 -1.46(-3.52%)
Jan 05, 2015 42.45 42.49 41.20 41.38 26,589,020 -1.35(-3.15%)
Jan 02, 2015 42.80 43.06 42.35 42.72 14,148,113 +0.12(+0.28%)
Dec 31, 2014 43.27 42.60 42.60 42.60 12,945,679 -0.57(-1.33%)
Dec 30, 2014 42.92 43.27 42.71 43.18 10,399,815 +0.09(+0.20%)
Dec 29, 2014 42.63 43.37 42.54 43.09 12,565,044 +0.24(+0.55%)
Dec 26, 2014 43.01 43.12 42.84 42.86 8,147,483 -0.09(-0.20%)
Dec 24, 2014 43.05 42.94 42.94 42.94 7,921,846 +0.09(+0.22%)
Dec 23, 2014 42.53 43.20 42.46 42.85 15,593,590 +0.36(+0.85%)
Dec 22, 2014 42.55 42.73 42.14 42.49 14,912,102 -0.04(-0.09%)
Dec 19, 2014 42.51 42.90 42.32 42.53 29,193,746 -0.07(-0.17%)
Dec 18, 2014 42.05 42.60 41.83 42.60 29,789,686 +1.30(+3.15%)
Dec 17, 2014 40.32 41.32 40.24 41.30 34,186,392 +1.01(+2.50%)
Dec 16, 2014 41.07 41.60 40.25 40.29 44,099,536 -1.28(-3.07%)
Dec 15, 2014 42.58 42.58 41.35 41.57 26,606,534 -0.48(-1.14%)
Dec 12, 2014 42.50 42.79 41.91 42.05 29,394,072 -0.87(-2.04%)
Dec 11, 2014 43.03 43.48 42.85 42.92 26,214,196 +0.03(+0.07%)
Dec 10, 2014 43.71 44.03 42.79 42.89 28,530,464 -1.09(-2.47%)
Dec 09, 2014 43.65 44.20 43.06 43.97 33,355,330 -0.41(-0.92%)
Dec 08, 2014 44.08 44.84 43.90 44.38 27,688,408 +0.23(+0.52%)
Dec 05, 2014 43.71 44.48 43.67 44.16 27,872,552 +0.71(+1.63%)
Dec 04, 2014 43.28 43.64 43.06 43.45 17,033,890 -0.02(-0.05%)
Dec 03, 2014 42.89 43.53 42.76 43.47 26,949,290 +0.67(+1.56%)
Dec 02, 2014 42.13 42.89 42.13 42.80 20,271,214 +0.80(+1.89%)
Dec 01, 2014 42.36 42.45 41.77 42.01 17,557,268 -0.49(-1.15%)
Nov 28, 2014 42.52 42.66 42.38 42.49 7,463,870 -0.13(-0.30%)
Nov 26, 2014 42.87 42.62 42.62 42.62 11,054,820 -0.16(-0.37%)
Nov 25, 2014 42.83 42.93 42.57 42.78 16,780,082 -0.06(-0.13%)
Nov 24, 2014 42.47 42.90 42.33 42.83 17,433,386 +0.58(+1.38%)
Nov 21, 2014 42.57 42.79 42.21 42.25 19,231,394 +0.11(+0.26%)
Nov 20, 2014 41.93 42.18 41.82 42.14 12,346,902 -0.11(-0.26%)
Nov 19, 2014 42.38 42.38 42.03 42.25 11,004,969 -0.12(-0.28%)
Nov 18, 2014 42.17 42.65 42.13 42.37 16,393,457 +0.19(+0.45%)
Nov 17, 2014 41.78 42.23 41.77 42.18 12,940,784 +0.15(+0.36%)
Nov 14, 2014 41.97 42.20 41.93 42.03 14,409,361 -0.05(-0.11%)
Nov 13, 2014 42.11 42.19 41.71 42.08 16,087,767 +0.02(+0.04%)
Nov 12, 2014 42.00 42.22 41.79 42.06 13,045,282 -0.31(-0.72%)
Nov 11, 2014 42.44 42.59 42.33 42.37 12,096,354 -0.06(-0.15%)
Nov 10, 2014 42.18 42.43 42.16 42.43 14,267,973 +0.11(+0.26%)
Nov 07, 2014 42.41 42.53 42.16 42.32 17,119,288 -0.19(-0.44%)
Nov 06, 2014 42.49 42.75 42.37 42.51 17,293,006 -0.02(-0.06%)
Nov 05, 2014 42.20 42.60 41.93 42.53 23,553,560 +0.65(+1.56%)
Nov 04, 2014 41.95 41.98 41.44 41.88 17,292,896 -0.22(-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.