Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.34 38.98 38.98 38.98 2,844,100 -0.40(-1.02%)
Dec 30, 2014 39.38 39.69 39.05 39.38 3,421,835 +0.30(+0.77%)
Dec 29, 2014 38.87 39.25 38.23 39.08 4,980,231 -0.06(-0.15%)
Dec 26, 2014 39.24 39.57 39.10 39.14 2,654,396 +0.25(+0.64%)
Dec 24, 2014 39.66 38.89 38.89 38.89 2,835,100 -0.80(-2.02%)
Dec 23, 2014 39.23 40.03 38.93 39.69 6,225,800 +0.46(+1.17%)
Dec 22, 2014 39.11 39.42 38.12 39.23 4,835,864 +0.22(+0.56%)
Dec 19, 2014 38.59 39.10 38.28 39.01 6,713,519 +0.53(+1.38%)
Dec 18, 2014 37.97 38.87 37.83 38.48 5,824,935 +1.01(+2.70%)
Dec 17, 2014 35.93 37.58 35.78 37.47 5,004,403 +1.70(+4.75%)
Dec 16, 2014 36.59 37.24 35.76 35.77 4,798,449 -1.14(-3.09%)
Dec 15, 2014 37.10 37.42 36.54 36.91 4,231,715 +0.06(+0.16%)
Dec 12, 2014 36.60 37.47 36.41 36.85 5,029,773 +0.22(+0.60%)
Dec 11, 2014 36.32 37.36 36.32 36.63 4,167,677 +0.63(+1.75%)
Dec 10, 2014 36.36 36.90 35.96 36.00 4,710,244 -0.47(-1.29%)
Dec 09, 2014 35.85 36.56 35.45 36.47 4,436,156 -0.12(-0.33%)
Dec 08, 2014 35.43 36.72 35.25 36.59 7,403,692 +0.96(+2.69%)
Dec 05, 2014 36.05 36.10 35.31 35.63 5,089,175 -0.45(-1.25%)
Dec 04, 2014 36.75 36.91 35.90 36.08 5,714,907 +0.04(+0.11%)
Dec 03, 2014 37.25 37.50 35.17 36.04 14,806,855 -1.16(-3.12%)
Dec 02, 2014 37.36 38.02 37.01 37.20 7,265,310 -0.06(-0.16%)
Dec 01, 2014 38.87 39.01 36.86 37.26 10,456,015 -2.15(-5.46%)
Nov 28, 2014 39.06 39.79 38.47 39.41 7,155,424 +0.66(+1.70%)
Nov 26, 2014 38.41 38.75 38.75 38.75 5,010,900 +0.34(+0.89%)
Nov 25, 2014 39.00 39.42 38.38 38.41 7,597,072 -0.49(-1.26%)
Nov 24, 2014 38.28 39.02 38.02 38.90 7,393,136 +0.87(+2.29%)
Nov 21, 2014 38.67 38.82 37.98 38.03 8,820,649 +0.01(+0.03%)
Nov 20, 2014 38.54 38.69 37.02 38.02 26,043,553 +2.48(+6.98%)
Nov 19, 2014 35.20 36.35 34.90 35.54 13,670,439 +0.64(+1.83%)
Nov 18, 2014 35.22 35.44 34.37 34.90 6,418,430 -0.39(-1.11%)
Nov 17, 2014 35.66 35.96 35.16 35.29 4,881,476 -0.20(-0.56%)
Nov 14, 2014 35.54 35.75 35.15 35.49 3,063,145 +0.00(+0.00%)
Nov 13, 2014 35.46 35.60 35.05 35.49 4,115,320 +0.29(+0.82%)
Nov 12, 2014 34.84 35.50 34.58 35.20 3,494,947 +0.37(+1.06%)
Nov 11, 2014 34.88 35.19 34.60 34.83 3,705,143 +0.12(+0.35%)
Nov 10, 2014 35.06 35.65 34.57 34.71 3,860,456 -0.47(-1.34%)
Nov 07, 2014 35.16 35.64 34.67 35.18 4,360,363 -0.03(-0.09%)
Nov 06, 2014 34.68 35.35 34.39 35.21 4,707,037 +0.57(+1.65%)
Nov 05, 2014 34.63 34.86 34.01 34.64 4,166,747 +0.28(+0.81%)
Nov 04, 2014 34.38 34.64 33.99 34.36 2,875,409 -0.05(-0.15%)
Nov 03, 2014 34.14 34.63 33.66 34.41 4,209,289 +0.27(+0.79%)
Oct 31, 2014 34.30 34.68 33.94 34.14 6,810,549 +0.52(+1.55%)
Oct 30, 2014 32.10 33.75 31.94 33.62 4,944,046 +1.27(+3.93%)
Oct 29, 2014 32.70 32.79 32.11 32.35 2,975,313 -0.31(-0.95%)
Oct 28, 2014 33.03 33.05 32.38 32.66 4,428,195 -0.33(-1.00%)
Oct 27, 2014 32.96 33.11 33.11 32.99 2,887,980 -0.12(-0.36%)
Oct 24, 2014 33.37 33.49 32.67 33.11 3,795,367 -0.01(-0.03%)
Oct 23, 2014 33.14 33.49 32.92 33.12 5,847,548 +0.28(+0.85%)
Oct 22, 2014 32.80 33.50 32.71 32.84 5,739,860 +0.24(+0.74%)
Oct 21, 2014 32.42 32.85 32.26 32.60 3,238,571 +0.41(+1.27%)
Oct 20, 2014 31.37 32.35 31.37 32.19 3,589,321 +0.85(+2.71%)
Oct 17, 2014 31.62 32.18 31.03 31.34 4,519,523 +0.06(+0.19%)
Oct 16, 2014 30.49 31.78 30.35 31.28 4,218,297 +0.39(+1.26%)
Oct 15, 2014 29.50 31.05 28.80 30.89 7,276,976 +0.85(+2.83%)
Oct 14, 2014 29.86 30.78 29.69 30.04 4,668,095 +0.32(+1.08%)
Oct 13, 2014 30.48 30.56 29.64 29.72 5,330,834 -0.77(-2.53%)
Oct 10, 2014 30.77 31.30 30.35 30.49 4,385,623 -0.37(-1.20%)
Oct 09, 2014 32.15 32.44 30.74 30.86 7,432,129 -0.65(-2.06%)
Oct 08, 2014 30.39 31.52 30.17 31.51 9,366,629 +1.28(+4.23%)
Oct 07, 2014 32.08 32.12 30.11 30.23 12,995,149 -1.97(-6.12%)
Oct 06, 2014 33.37 33.44 32.18 32.20 4,963,434 -1.17(-3.51%)
Oct 03, 2014 33.27 33.74 33.12 33.37 3,954,966 +0.65(+1.99%)
Oct 02, 2014 32.53 32.81 31.68 32.72 3,765,737 +0.10(+0.31%)
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.