Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 35.44 35.40 35.40 35.40 8,287,003 -0.15(-0.42%)
Dec 30, 2014 35.50 35.99 35.45 35.55 7,223,667 -0.21(-0.60%)
Dec 29, 2014 36.18 36.50 35.68 35.76 6,761,008 -0.20(-0.56%)
Dec 26, 2014 35.69 36.20 35.63 35.96 7,374,007 +0.36(+1.00%)
Dec 24, 2014 35.07 35.60 35.60 35.60 5,099,683 +0.31(+0.87%)
Dec 23, 2014 35.12 35.46 34.96 35.30 7,322,011 +0.37(+1.06%)
Dec 22, 2014 34.76 35.20 34.57 34.92 10,674,720 -0.03(-0.08%)
Dec 19, 2014 33.76 34.98 33.74 34.95 15,890,237 +1.29(+3.85%)
Dec 18, 2014 34.61 34.69 32.79 33.66 18,302,490 -0.51(-1.51%)
Dec 17, 2014 33.71 34.68 33.50 34.17 11,494,270 +0.54(+1.62%)
Dec 16, 2014 32.72 34.31 32.43 33.63 13,468,361 +0.66(+2.00%)
Dec 15, 2014 33.12 33.54 32.71 32.97 9,498,970 -0.11(-0.35%)
Dec 12, 2014 33.59 33.64 32.69 33.09 10,594,389 -0.39(-1.15%)
Dec 11, 2014 33.45 34.19 33.24 33.47 7,911,777 +0.11(+0.34%)
Dec 10, 2014 34.32 34.49 33.19 33.36 14,054,677 -1.39(-3.99%)
Dec 09, 2014 34.30 34.81 33.57 34.75 13,248,280 +0.34(+1.00%)
Dec 08, 2014 35.40 35.61 34.27 34.40 11,692,658 -1.19(-3.35%)
Dec 05, 2014 36.80 37.24 35.50 35.60 11,589,741 -1.29(-3.51%)
Dec 04, 2014 36.83 37.22 36.28 36.89 11,429,293 -0.09(-0.25%)
Dec 03, 2014 36.45 37.26 36.43 36.98 13,096,346 +0.60(+1.65%)
Dec 02, 2014 35.02 36.46 34.94 36.38 11,940,137 +1.42(+4.05%)
Dec 01, 2014 34.47 35.16 34.21 34.97 9,884,853 +0.21(+0.60%)
Nov 28, 2014 35.80 35.86 34.52 34.76 9,417,393 -1.67(-4.57%)
Nov 26, 2014 36.45 36.43 36.43 36.43 6,618,946 -0.03(-0.08%)
Nov 25, 2014 36.37 36.88 36.14 36.45 9,112,536 +0.12(+0.33%)
Nov 24, 2014 35.87 36.73 35.85 36.33 9,196,165 +0.37(+1.03%)
Nov 21, 2014 36.39 37.23 35.88 35.96 16,108,445 +0.02(+0.06%)
Nov 20, 2014 35.80 36.14 35.72 35.94 11,861,535 +0.10(+0.28%)
Nov 19, 2014 35.85 35.95 35.30 35.84 8,309,727 +0.04(+0.12%)
Nov 18, 2014 35.54 36.04 35.49 35.80 8,275,613 +0.24(+0.68%)
Nov 17, 2014 35.36 35.70 35.10 35.55 8,031,126 +0.35(+0.99%)
Nov 14, 2014 35.42 35.70 35.03 35.21 10,145,225 -0.12(-0.34%)
Nov 13, 2014 36.42 36.44 34.99 35.33 13,989,877 -1.17(-3.21%)
Nov 12, 2014 36.27 36.80 36.22 36.50 7,838,111 +0.12(+0.33%)
Nov 11, 2014 36.00 36.48 35.71 36.38 7,747,876 +0.41(+1.13%)
Nov 10, 2014 36.50 36.61 35.73 35.98 8,721,629 -0.09(-0.26%)
Nov 07, 2014 35.74 36.12 35.66 36.07 9,301,272 +0.34(+0.96%)
Nov 06, 2014 35.47 36.03 35.36 35.73 9,518,973 +0.43(+1.21%)
Nov 05, 2014 36.10 36.16 34.79 35.30 14,075,173 -0.70(-1.96%)
Nov 04, 2014 35.74 36.33 35.21 36.00 12,350,343 +0.21(+0.58%)
Nov 03, 2014 35.68 36.44 35.58 35.80 10,804,560 +0.18(+0.50%)
Oct 31, 2014 35.14 35.66 34.72 35.62 10,698,479 +0.88(+2.54%)
Oct 30, 2014 34.57 35.19 34.27 34.74 6,084,773 +0.23(+0.66%)
Oct 29, 2014 35.48 35.67 34.15 34.51 8,785,570 -0.68(-1.94%)
Oct 28, 2014 34.44 35.27 34.11 35.19 6,798,561 +0.80(+2.34%)
Oct 27, 2014 34.28 34.50 34.57 34.39 6,262,688 -0.18(-0.53%)
Oct 24, 2014 34.23 34.62 33.63 34.57 7,098,587 +0.43(+1.27%)
Oct 23, 2014 34.87 35.01 34.06 34.14 7,911,417 +0.01(+0.02%)
Oct 22, 2014 34.40 35.21 34.08 34.13 14,412,398 -0.21(-0.62%)
Oct 21, 2014 33.12 34.40 33.10 34.35 12,575,070 +1.42(+4.30%)
Oct 20, 2014 32.06 33.03 32.02 32.93 8,833,992 +0.82(+2.57%)
Oct 17, 2014 32.24 32.56 31.64 32.11 12,512,043 +0.28(+0.89%)
Oct 16, 2014 30.64 32.54 30.44 31.82 17,226,586 +0.70(+2.26%)
Oct 15, 2014 31.45 32.03 30.24 31.12 15,453,310 -0.82(-2.58%)
Oct 14, 2014 31.85 32.50 31.08 31.94 16,000,750 +0.26(+0.83%)
Oct 13, 2014 32.01 32.84 31.65 31.68 11,869,153 -0.43(-1.33%)
Oct 10, 2014 32.31 33.08 31.55 32.11 10,640,830 -0.20(-0.62%)
Oct 09, 2014 33.37 33.66 32.11 32.31 12,205,360 -1.00(-3.01%)
Oct 08, 2014 32.29 33.40 31.69 33.31 13,283,430 +1.22(+3.79%)
Oct 07, 2014 31.84 32.90 31.83 32.09 11,234,985 +0.29(+0.92%)
Oct 06, 2014 31.85 32.17 31.37 31.80 8,199,775 -0.01(-0.04%)
Oct 03, 2014 32.18 32.24 31.65 31.82 13,418,863 -0.31(-0.95%)
Oct 02, 2014 32.40 32.90 31.57 32.12 13,508,191 -0.31(-0.94%)
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.