Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.24 38.83 38.83 38.83 15,369,238 -0.32(-0.82%)
Dec 30, 2014 39.33 39.42 39.10 39.14 11,545,608 -0.23(-0.59%)
Dec 29, 2014 39.73 39.79 39.37 39.38 11,236,774 -0.42(-1.06%)
Dec 26, 2014 39.88 40.15 39.77 39.80 7,993,710 -0.11(-0.28%)
Dec 24, 2014 40.03 39.91 39.91 39.91 11,858,540 +0.19(+0.48%)
Dec 23, 2014 39.31 40.15 39.25 39.72 16,264,215 +0.31(+0.79%)
Dec 22, 2014 39.34 39.76 39.21 39.41 24,626,750 -0.30(-0.76%)
Dec 19, 2014 38.94 39.84 38.83 39.71 48,394,812 +0.56(+1.43%)
Dec 18, 2014 37.84 39.17 37.62 39.15 63,091,340 +3.62(+10.18%)
Dec 17, 2014 35.45 35.94 35.12 35.54 20,931,258 +0.46(+1.30%)
Dec 16, 2014 35.30 35.71 35.06 35.08 19,023,656 -0.41(-1.17%)
Dec 15, 2014 35.58 35.96 35.20 35.49 25,879,184 +1.00(+2.90%)
Dec 12, 2014 34.74 35.21 34.47 34.49 16,340,996 -0.70(-1.99%)
Dec 11, 2014 35.50 35.95 35.15 35.19 14,348,205 -0.14(-0.39%)
Dec 10, 2014 36.00 36.10 35.30 35.33 14,533,442 -0.82(-2.27%)
Dec 09, 2014 35.38 36.20 35.30 36.15 16,088,096 +0.43(+1.21%)
Dec 08, 2014 36.18 36.29 35.68 35.72 14,786,931 -0.48(-1.34%)
Dec 05, 2014 36.28 36.28 35.91 36.20 10,337,819 +0.03(+0.10%)
Dec 04, 2014 36.36 36.36 35.82 36.17 10,710,817 -0.15(-0.40%)
Dec 03, 2014 36.21 36.38 35.95 36.31 11,961,106 -0.10(-0.28%)
Dec 02, 2014 36.17 36.57 36.14 36.42 10,520,280 +0.09(+0.24%)
Dec 01, 2014 36.27 36.59 36.27 36.33 12,503,311 -0.28(-0.78%)
Nov 28, 2014 36.24 36.70 36.16 36.62 13,771,831 +0.47(+1.29%)
Nov 26, 2014 35.55 36.15 36.15 36.15 13,424,281 +0.62(+1.75%)
Nov 25, 2014 35.84 35.95 35.53 35.53 14,353,104 -0.24(-0.68%)
Nov 24, 2014 35.82 35.95 35.71 35.77 11,050,975 -0.01(-0.02%)
Nov 21, 2014 35.67 35.83 35.54 35.78 14,642,088 +0.45(+1.27%)
Nov 20, 2014 35.15 35.40 35.06 35.33 10,496,416 +0.00(+0.00%)
Nov 19, 2014 35.53 35.63 35.23 35.33 10,658,840 -0.29(-0.82%)
Nov 18, 2014 35.56 35.81 35.49 35.62 10,804,492 +0.09(+0.24%)
Nov 17, 2014 35.15 35.57 35.08 35.54 13,839,025 +0.28(+0.78%)
Nov 14, 2014 35.28 35.46 35.08 35.26 13,292,780 +0.10(+0.29%)
Nov 13, 2014 34.68 35.20 34.44 35.16 13,746,823 +0.50(+1.45%)
Nov 12, 2014 35.02 35.04 34.57 34.66 12,700,536 -0.28(-0.82%)
Nov 11, 2014 34.99 35.04 34.84 34.94 8,178,496 +0.02(+0.05%)
Nov 10, 2014 34.51 34.96 34.44 34.92 12,808,170 +0.44(+1.28%)
Nov 07, 2014 34.27 34.51 34.20 34.48 15,901,185 +0.11(+0.33%)
Nov 06, 2014 33.86 34.41 33.77 34.37 13,439,852 +0.45(+1.32%)
Nov 05, 2014 33.96 34.11 33.77 33.92 14,223,812 +0.14(+0.41%)
Nov 04, 2014 33.61 33.80 33.58 33.78 14,676,362 +0.12(+0.36%)
Nov 03, 2014 33.69 33.71 33.46 33.66 11,951,665 -0.05(-0.15%)
Oct 31, 2014 33.57 33.71 33.52 33.71 18,697,650 +0.47(+1.43%)
Oct 30, 2014 33.15 33.38 33.14 33.24 11,170,551 -0.07(-0.21%)
Oct 29, 2014 33.44 33.45 33.20 33.31 12,652,637 -0.06(-0.18%)
Oct 28, 2014 33.10 33.44 33.10 33.37 13,472,671 +0.19(+0.57%)
Oct 27, 2014 33.24 33.44 33.11 33.18 8,716,275 -0.26(-0.77%)
Oct 24, 2014 33.08 33.45 33.02 33.44 10,396,925 +0.43(+1.31%)
Oct 23, 2014 32.88 33.24 32.82 33.01 11,197,648 +0.51(+1.57%)
Oct 22, 2014 33.13 33.18 32.45 32.50 19,477,928 -0.61(-1.85%)
Oct 21, 2014 33.06 33.21 32.84 33.11 17,816,272 +0.47(+1.46%)
Oct 20, 2014 31.35 32.64 30.93 32.63 19,293,598 -0.06(-0.19%)
Oct 17, 2014 32.54 32.82 32.24 32.70 24,465,656 +0.27(+0.83%)
Oct 16, 2014 32.80 32.96 32.39 32.43 24,809,164 -0.64(-1.93%)
Oct 15, 2014 32.79 33.18 32.10 33.07 28,448,750 -0.14(-0.42%)
Oct 14, 2014 33.38 33.71 33.17 33.20 22,596,062 +0.20(+0.60%)
Oct 13, 2014 32.90 33.48 32.69 33.01 24,003,562 +0.11(+0.34%)
Oct 10, 2014 33.38 33.76 32.89 32.89 21,119,876 -0.55(-1.65%)
Oct 09, 2014 33.66 33.85 33.25 33.45 17,379,580 -0.24(-0.72%)
Oct 08, 2014 33.52 33.71 32.84 33.69 18,538,644 +0.48(+1.46%)
Oct 07, 2014 33.62 33.74 33.18 33.20 16,585,193 -0.54(-1.59%)
Oct 06, 2014 33.65 33.88 33.62 33.74 16,415,711 +0.27(+0.80%)
Oct 03, 2014 33.14 33.67 33.05 33.47 17,773,278 +0.53(+1.62%)
Oct 02, 2014 32.84 33.18 32.64 32.94 17,202,294 +0.15(+0.47%)
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.