Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.39 38.73 37.98 38.03 3,774,395 -0.66(-1.70%)
Jan 29, 2015 38.87 39.11 38.19 38.69 3,378,679 -0.03(-0.08%)
Jan 28, 2015 39.10 39.61 38.70 38.72 2,650,793 -0.18(-0.46%)
Jan 27, 2015 38.96 39.20 38.59 38.90 3,053,861 -0.22(-0.57%)
Jan 26, 2015 38.18 39.26 37.98 39.12 4,969,683 +0.80(+2.08%)
Jan 23, 2015 38.33 38.68 38.12 38.33 3,510,101 -0.01(-0.02%)
Jan 22, 2015 37.59 38.37 37.40 38.33 3,635,263 +0.97(+2.61%)
Jan 21, 2015 37.13 37.53 37.12 37.36 2,461,007 +0.19(+0.51%)
Jan 20, 2015 37.84 38.05 36.94 37.17 3,786,982 -0.62(-1.65%)
Jan 16, 2015 37.31 37.89 37.10 37.79 3,043,487 +0.50(+1.35%)
Jan 15, 2015 38.29 38.44 37.26 37.29 3,118,185 -0.87(-2.29%)
Jan 14, 2015 38.10 38.59 37.66 38.16 3,000,160 -0.46(-1.19%)
Jan 13, 2015 38.96 39.61 38.47 38.62 3,307,744 +0.01(+0.02%)
Jan 12, 2015 38.41 38.82 37.99 38.61 3,175,661 +0.27(+0.70%)
Jan 09, 2015 38.90 38.96 38.33 38.35 3,497,170 -0.83(-2.13%)
Jan 08, 2015 39.31 39.52 39.13 39.18 4,044,651 +0.13(+0.34%)
Jan 07, 2015 38.79 39.46 38.45 39.05 6,684,796 +1.38(+3.65%)
Jan 06, 2015 37.79 38.28 37.18 37.67 5,548,118 -0.05(-0.13%)
Jan 05, 2015 37.79 38.12 37.51 37.72 3,726,072 -0.23(-0.60%)
Jan 02, 2015 38.95 39.00 37.61 37.95 4,166,763 -0.92(-2.38%)
Dec 31, 2014 38.81 38.88 38.88 38.88 3,317,900 +0.20(+0.53%)
Dec 30, 2014 38.72 38.92 38.38 38.67 3,063,626 +0.04(+0.12%)
Dec 29, 2014 38.22 38.93 38.22 38.63 4,987,025 +0.29(+0.75%)
Dec 26, 2014 38.61 38.88 38.32 38.34 2,474,772 -0.17(-0.43%)
Dec 24, 2014 39.23 38.51 38.51 38.51 1,970,705 -0.69(-1.75%)
Dec 23, 2014 38.79 39.50 38.77 39.19 5,223,791 +0.62(+1.60%)
Dec 22, 2014 38.11 38.64 37.90 38.58 4,089,201 +0.62(+1.64%)
Dec 19, 2014 37.95 38.02 37.55 37.95 5,093,373 +0.09(+0.24%)
Dec 18, 2014 37.14 37.95 36.88 37.86 5,127,835 +1.15(+3.14%)
Dec 17, 2014 36.61 36.79 36.38 36.71 7,367,841 +0.29(+0.80%)
Dec 16, 2014 36.90 37.13 36.40 36.42 4,100,977 -0.54(-1.45%)
Dec 15, 2014 36.58 37.09 36.45 36.95 4,284,164 +0.48(+1.31%)
Dec 12, 2014 36.16 37.01 35.98 36.47 4,845,318 +0.24(+0.65%)
Dec 11, 2014 36.44 37.21 36.14 36.24 4,233,351 +0.10(+0.28%)
Dec 10, 2014 36.27 36.61 36.04 36.14 4,203,906 -0.04(-0.11%)
Dec 09, 2014 35.84 36.21 35.58 36.17 4,028,987 +0.24(+0.67%)
Dec 08, 2014 36.15 36.24 35.72 35.93 3,774,708 -0.16(-0.44%)
Dec 05, 2014 35.97 36.22 35.62 36.09 5,694,988 +0.16(+0.44%)
Dec 04, 2014 36.67 36.74 35.70 35.93 4,663,898 -0.89(-2.40%)
Dec 03, 2014 36.08 36.84 35.96 36.82 4,797,638 +0.62(+1.71%)
Dec 02, 2014 36.65 36.90 36.02 36.20 4,578,137 -0.19(-0.52%)
Dec 01, 2014 37.57 37.61 36.09 36.39 5,364,952 -1.32(-3.51%)
Nov 28, 2014 37.41 37.87 37.15 37.71 2,922,676 +0.60(+1.62%)
Nov 26, 2014 37.15 37.11 37.11 37.11 3,756,211 -0.10(-0.27%)
Nov 25, 2014 37.44 37.81 37.16 37.21 4,192,826 -0.06(-0.15%)
Nov 24, 2014 36.95 37.44 36.94 37.27 4,877,854 +0.44(+1.20%)
Nov 21, 2014 37.22 37.25 36.48 36.83 3,649,991 -0.08(-0.21%)
Nov 20, 2014 36.26 37.07 36.19 36.90 2,622,907 +0.59(+1.64%)
Nov 19, 2014 36.19 36.43 36.04 36.31 2,536,781 +0.17(+0.47%)
Nov 18, 2014 36.14 36.26 35.62 36.14 3,295,080 -0.13(-0.37%)
Nov 17, 2014 36.03 36.53 35.85 36.27 3,891,369 +0.14(+0.38%)
Nov 14, 2014 35.47 36.17 35.30 36.13 4,020,515 +0.66(+1.87%)
Nov 13, 2014 35.62 36.12 34.99 35.47 7,739,787 -1.16(-3.18%)
Nov 12, 2014 35.57 36.67 35.44 36.63 6,412,692 +1.06(+2.99%)
Nov 11, 2014 35.67 35.86 35.37 35.57 3,030,573 -0.22(-0.60%)
Nov 10, 2014 36.12 36.40 35.75 35.78 3,333,300 -0.41(-1.14%)
Nov 07, 2014 35.83 36.50 35.73 36.19 3,856,743 +0.26(+0.72%)
Nov 06, 2014 34.87 36.03 34.85 35.93 5,786,863 +1.09(+3.12%)
Nov 05, 2014 35.09 35.18 34.70 34.85 2,906,807 -0.05(-0.15%)
Nov 04, 2014 34.61 34.92 34.23 34.90 3,535,058 +0.14(+0.40%)
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.