Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.44 36.75 36.20 36.26 26,094,402 -0.84(-2.26%)
Jan 29, 2015 37.07 37.24 36.64 37.10 14,791,462 +0.15(+0.40%)
Jan 28, 2015 38.04 38.07 36.94 36.96 17,480,016 -0.61(-1.64%)
Jan 27, 2015 37.23 37.98 36.86 37.57 17,309,534 -0.43(-1.14%)
Jan 26, 2015 38.24 38.27 37.69 38.00 13,930,280 -0.25(-0.66%)
Jan 23, 2015 38.07 38.56 38.02 38.26 16,345,378 +0.12(+0.32%)
Jan 22, 2015 38.05 39.24 37.38 38.13 20,756,422 +0.48(+1.29%)
Jan 21, 2015 37.82 38.03 37.41 37.65 18,339,448 -0.35(-0.93%)
Jan 20, 2015 37.71 38.12 37.42 38.00 18,835,124 +0.34(+0.90%)
Jan 16, 2015 36.78 37.76 36.58 37.67 20,545,934 +0.76(+2.06%)
Jan 15, 2015 37.28 37.78 36.85 36.91 15,514,102 -0.37(-1.00%)
Jan 14, 2015 36.76 37.37 36.76 37.28 14,678,733 +0.11(+0.30%)
Jan 13, 2015 37.81 38.05 36.85 37.16 14,874,780 -0.29(-0.79%)
Jan 12, 2015 37.45 37.88 37.10 37.46 18,546,370 -0.10(-0.28%)
Jan 09, 2015 38.07 38.18 37.45 37.56 18,433,014 -0.02(-0.05%)
Jan 08, 2015 37.77 38.04 37.55 37.58 20,234,248 +0.23(+0.60%)
Jan 07, 2015 37.51 37.68 37.23 37.36 15,596,161 +0.01(+0.02%)
Jan 06, 2015 38.14 38.25 37.22 37.35 22,212,504 -0.39(-1.03%)
Jan 05, 2015 38.23 38.31 37.73 37.74 21,219,028 -0.54(-1.40%)
Jan 02, 2015 38.87 39.02 37.96 38.27 17,455,232 -0.55(-1.42%)
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%)
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.