Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.61 39.98 39.98 39.98 891,749 -0.50(-1.25%)
Dec 30, 2014 40.30 40.68 40.20 40.48 498,688 +0.07(+0.16%)
Dec 29, 2014 40.26 40.81 40.15 40.41 705,084 +0.09(+0.21%)
Dec 26, 2014 40.49 40.58 40.30 40.33 536,879 +0.02(+0.05%)
Dec 24, 2014 40.53 40.31 40.31 40.31 446,925 -0.19(-0.47%)
Dec 23, 2014 40.20 40.78 40.15 40.50 969,478 +0.38(+0.95%)
Dec 22, 2014 39.85 40.16 39.63 40.12 1,615,015 +0.34(+0.86%)
Dec 19, 2014 39.20 39.84 39.05 39.78 2,905,464 +0.74(+1.90%)
Dec 18, 2014 38.20 39.04 37.98 39.04 2,491,250 +1.27(+3.38%)
Dec 17, 2014 37.33 37.94 37.21 37.76 2,284,902 +0.59(+1.59%)
Dec 16, 2014 37.37 37.89 37.14 37.17 2,915,165 -0.36(-0.96%)
Dec 15, 2014 37.58 37.87 37.44 37.53 2,978,978 +0.01(+0.03%)
Dec 12, 2014 38.16 38.20 37.50 37.52 2,255,800 -0.93(-2.42%)
Dec 11, 2014 38.43 38.85 38.31 38.46 2,234,874 +0.10(+0.27%)
Dec 10, 2014 38.92 39.04 38.17 38.35 1,918,820 -0.69(-1.78%)
Dec 09, 2014 38.79 39.19 38.71 39.05 1,985,691 -0.18(-0.46%)
Dec 08, 2014 39.06 39.25 38.93 39.23 2,194,434 +0.17(+0.44%)
Dec 05, 2014 39.00 39.27 38.79 39.05 1,361,767 +0.05(+0.12%)
Dec 04, 2014 39.17 39.34 38.90 39.01 1,336,264 -0.20(-0.51%)
Dec 03, 2014 39.19 39.46 39.07 39.21 1,044,936 -0.04(-0.10%)
Dec 02, 2014 39.18 39.48 39.14 39.24 1,157,153 +0.02(+0.05%)
Dec 01, 2014 39.51 39.51 38.87 39.23 1,854,614 -0.39(-0.98%)
Nov 28, 2014 40.26 40.35 39.48 39.62 1,084,886 -0.74(-1.84%)
Nov 26, 2014 40.57 40.36 40.36 40.36 1,132,134 -0.22(-0.54%)
Nov 25, 2014 40.95 40.96 40.42 40.58 1,416,162 -0.33(-0.81%)
Nov 24, 2014 40.90 41.02 40.56 40.91 1,694,217 +0.11(+0.28%)
Nov 21, 2014 40.90 41.09 40.67 40.79 1,164,924 +0.19(+0.47%)
Nov 20, 2014 40.34 40.66 40.32 40.60 853,575 +0.09(+0.23%)
Nov 19, 2014 40.55 40.56 40.38 40.51 1,176,725 -0.04(-0.09%)
Nov 18, 2014 40.51 40.64 40.37 40.55 789,445 +0.09(+0.21%)
Nov 17, 2014 40.53 40.71 40.34 40.46 1,017,041 -0.18(-0.44%)
Nov 14, 2014 40.76 40.93 40.51 40.64 813,967 -0.17(-0.42%)
Nov 13, 2014 41.09 41.17 40.48 40.81 984,434 -0.28(-0.67%)
Nov 12, 2014 41.11 41.13 40.94 41.09 786,823 -0.22(-0.53%)
Nov 11, 2014 41.22 41.39 41.18 41.31 681,220 +0.02(+0.05%)
Nov 10, 2014 41.32 41.43 41.09 41.29 935,383 -0.05(-0.11%)
Nov 07, 2014 41.13 41.46 40.99 41.33 842,136 +0.08(+0.18%)
Nov 06, 2014 41.53 41.53 41.13 41.26 1,072,046 -0.30(-0.73%)
Nov 05, 2014 41.10 41.58 41.02 41.56 1,067,363 +0.57(+1.39%)
Nov 04, 2014 40.89 41.00 40.68 40.99 643,692 +0.03(+0.07%)
Nov 03, 2014 41.32 41.40 40.75 40.96 1,252,391 -0.46(-1.10%)
Oct 31, 2014 41.40 41.55 41.02 41.42 1,362,422 +0.48(+1.16%)
Oct 30, 2014 40.78 41.13 40.71 40.94 752,404 +0.04(+0.09%)
Oct 29, 2014 40.94 41.10 40.64 40.91 897,344 +0.01(+0.02%)
Oct 28, 2014 40.67 40.94 40.54 40.90 702,111 +0.43(+1.06%)
Oct 27, 2014 40.30 40.57 40.37 40.47 739,697 +0.10(+0.24%)
Oct 24, 2014 40.08 40.43 39.96 40.37 781,624 +0.29(+0.73%)
Oct 23, 2014 40.08 40.36 40.00 40.08 1,586,700 +0.26(+0.64%)
Oct 22, 2014 40.19 40.26 39.80 39.82 1,404,034 -0.35(-0.87%)
Oct 21, 2014 39.58 40.25 39.58 40.18 1,318,780 +0.76(+1.93%)
Oct 20, 2014 39.04 39.42 38.96 39.42 972,170 +0.32(+0.83%)
Oct 17, 2014 38.92 39.16 38.75 39.09 1,237,672 +0.52(+1.35%)
Oct 16, 2014 37.52 38.73 37.52 38.57 1,642,660 +0.36(+0.94%)
Oct 15, 2014 38.30 38.49 37.41 38.21 2,426,749 -0.45(-1.16%)
Oct 14, 2014 38.53 39.18 38.47 38.66 1,391,243 +0.31(+0.82%)
Oct 13, 2014 38.58 38.91 38.27 38.34 1,854,982 -0.18(-0.47%)
Oct 10, 2014 38.89 39.07 38.48 38.52 2,174,852 -0.33(-0.86%)
Oct 09, 2014 39.59 39.73 38.83 38.85 2,511,348 -0.82(-2.06%)
Oct 08, 2014 39.24 39.67 38.97 39.67 1,382,895 +0.49(+1.26%)
Oct 07, 2014 39.51 39.78 39.18 39.18 1,194,614 -0.62(-1.55%)
Oct 06, 2014 39.82 39.92 39.63 39.80 1,018,878 +0.08(+0.19%)
Oct 03, 2014 39.57 39.87 39.47 39.72 743,568 +0.34(+0.87%)
Oct 02, 2014 39.15 39.47 38.90 39.38 952,648 +0.11(+0.29%)
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.