Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.74 39.28 38.21 38.83 7,610,028 +0.08(+0.21%)
Jan 29, 2015 38.72 38.84 38.21 38.75 6,995,282 -0.13(-0.33%)
Jan 28, 2015 39.78 39.80 38.84 38.88 8,468,168 -1.33(-3.31%)
Jan 27, 2015 39.84 40.44 39.74 40.21 10,967,208 +0.29(+0.73%)
Jan 26, 2015 39.03 40.21 38.80 39.92 9,391,162 +1.02(+2.62%)
Jan 23, 2015 38.49 39.23 38.41 38.90 8,398,154 -0.08(-0.21%)
Jan 22, 2015 39.02 39.14 38.51 38.98 8,164,802 +0.16(+0.41%)
Jan 21, 2015 37.83 39.02 37.73 38.82 10,490,668 +1.13(+3.00%)
Jan 20, 2015 38.01 38.03 37.38 37.69 8,196,394 -0.17(-0.45%)
Jan 16, 2015 36.90 37.95 36.82 37.86 15,374,867 +2.13(+5.96%)
Jan 15, 2015 35.67 36.19 35.59 35.73 8,904,016 +0.06(+0.17%)
Jan 14, 2015 35.16 35.78 34.93 35.67 11,628,372 -0.29(-0.81%)
Jan 13, 2015 36.20 36.34 35.75 35.96 10,151,872 -0.09(-0.25%)
Jan 12, 2015 36.19 36.30 35.68 36.05 7,568,888 -0.53(-1.45%)
Jan 09, 2015 36.76 36.83 36.14 36.58 7,616,673 -0.15(-0.41%)
Jan 08, 2015 36.43 36.92 36.25 36.73 10,779,055 +0.81(+2.26%)
Jan 07, 2015 36.00 36.35 35.66 35.92 9,191,786 +0.09(+0.25%)
Jan 06, 2015 36.01 36.50 35.66 35.83 11,573,727 -0.27(-0.75%)
Jan 05, 2015 36.59 36.66 35.63 36.10 16,104,566 -2.02(-5.30%)
Jan 02, 2015 38.21 38.37 37.73 38.12 6,290,149 +0.00(+0.00%)
Dec 31, 2014 38.29 38.12 38.12 38.12 6,856,800 -0.24(-0.63%)
Dec 30, 2014 38.73 38.79 38.26 38.36 7,084,319 -0.67(-1.72%)
Dec 29, 2014 38.94 39.14 38.78 39.03 7,558,353 +0.05(+0.13%)
Dec 26, 2014 39.06 39.15 38.78 38.98 5,993,567 +0.03(+0.08%)
Dec 24, 2014 39.21 38.95 38.95 38.95 3,484,400 -0.17(-0.43%)
Dec 23, 2014 38.76 39.28 38.61 39.12 7,830,604 +0.02(+0.05%)
Dec 22, 2014 39.21 39.27 38.60 39.10 10,179,083 -0.30(-0.76%)
Dec 19, 2014 38.80 39.42 38.49 39.40 10,832,423 +1.08(+2.82%)
Dec 18, 2014 38.13 38.35 37.66 38.32 15,593,669 +0.63(+1.67%)
Dec 17, 2014 35.93 37.75 35.87 37.69 14,418,060 +1.93(+5.40%)
Dec 16, 2014 35.15 36.55 34.90 35.76 17,572,947 +0.82(+2.35%)
Dec 15, 2014 36.07 36.34 34.88 34.94 16,104,445 -1.30(-3.59%)
Dec 12, 2014 36.97 37.11 36.24 36.24 12,180,390 -1.09(-2.92%)
Dec 11, 2014 37.69 37.98 37.30 37.33 9,736,412 -0.41(-1.09%)
Dec 10, 2014 38.23 38.26 37.50 37.74 10,578,995 -0.78(-2.02%)
Dec 09, 2014 38.53 39.13 38.08 38.52 12,158,198 -0.35(-0.90%)
Dec 08, 2014 39.55 39.58 38.77 38.87 10,636,040 -1.11(-2.78%)
Dec 05, 2014 40.15 40.23 39.81 39.98 6,906,551 -0.41(-1.02%)
Dec 04, 2014 40.39 40.62 40.04 40.39 8,248,021 -0.92(-2.23%)
Dec 03, 2014 40.94 41.59 40.75 41.31 7,508,509 +0.59(+1.45%)
Dec 02, 2014 39.96 41.20 39.80 40.72 12,982,754 +0.89(+2.23%)
Dec 01, 2014 39.62 39.90 38.87 39.83 14,081,854 +0.51(+1.30%)
Nov 28, 2014 39.83 39.93 39.19 39.32 13,950,741 -2.27(-5.46%)
Nov 26, 2014 41.61 41.59 41.59 41.59 3,441,900 +0.02(+0.05%)
Nov 25, 2014 41.99 42.06 41.52 41.57 6,256,541 -0.47(-1.12%)
Nov 24, 2014 42.40 42.47 41.91 42.04 5,473,651 -0.38(-0.90%)
Nov 21, 2014 42.28 42.51 42.10 42.42 5,918,859 +0.65(+1.56%)
Nov 20, 2014 41.49 41.89 41.46 41.77 3,864,041 +0.23(+0.55%)
Nov 19, 2014 41.45 41.72 41.16 41.54 4,540,429 +0.35(+0.85%)
Nov 18, 2014 41.27 41.40 40.97 41.19 4,250,505 +0.29(+0.71%)
Nov 17, 2014 40.70 41.04 40.51 40.90 4,577,042 -0.04(-0.10%)
Nov 14, 2014 40.40 41.03 40.39 40.94 5,527,044 +0.27(+0.66%)
Nov 13, 2014 40.76 40.86 40.46 40.67 8,572,243 -0.51(-1.24%)
Nov 12, 2014 41.21 41.56 41.12 41.18 6,102,170 -0.57(-1.37%)
Nov 11, 2014 41.43 41.92 41.31 41.75 5,421,731 -0.11(-0.26%)
Nov 10, 2014 42.07 42.24 41.77 41.86 5,070,176 -0.20(-0.48%)
Nov 07, 2014 41.99 42.34 41.94 42.06 5,702,111 +0.19(+0.45%)
Nov 06, 2014 42.02 42.11 41.54 41.87 4,523,428 +0.10(+0.24%)
Nov 05, 2014 41.48 41.92 41.25 41.77 5,315,738 +0.12(+0.29%)
Nov 04, 2014 41.98 42.02 41.40 41.65 8,028,910 -0.81(-1.91%)
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.