Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.11 39.52 39.52 39.52 1,752,400 -0.44(-1.10%)
Dec 30, 2014 40.30 40.30 39.95 39.96 1,899,887 -0.39(-0.97%)
Dec 29, 2014 40.24 40.70 40.15 40.35 2,062,916 +0.03(+0.07%)
Dec 26, 2014 40.64 40.76 40.28 40.32 1,549,954 -0.05(-0.12%)
Dec 24, 2014 40.60 40.37 40.37 40.37 878,600 -0.16(-0.39%)
Dec 23, 2014 40.51 40.90 40.47 40.53 2,329,693 +0.28(+0.70%)
Dec 22, 2014 39.46 40.34 39.45 40.25 2,535,004 +0.08(+0.20%)
Dec 19, 2014 40.47 40.69 40.03 40.17 4,922,736 -0.29(-0.72%)
Dec 18, 2014 39.86 40.48 39.52 40.46 4,788,497 +1.22(+3.11%)
Dec 17, 2014 38.45 39.27 38.28 39.24 3,565,467 +1.07(+2.80%)
Dec 16, 2014 38.29 39.29 38.05 38.17 2,884,574 -0.41(-1.06%)
Dec 15, 2014 38.76 38.89 38.20 38.58 4,028,696 +0.02(+0.05%)
Dec 12, 2014 39.43 39.60 38.55 38.56 2,148,064 -1.46(-3.65%)
Dec 11, 2014 40.44 40.89 39.92 40.02 2,698,271 -0.24(-0.60%)
Dec 10, 2014 41.09 41.40 40.19 40.26 2,749,875 -0.83(-2.02%)
Dec 09, 2014 40.89 41.11 40.40 41.09 1,699,396 +0.03(+0.07%)
Dec 08, 2014 41.05 41.51 40.87 41.06 2,103,465 -0.09(-0.22%)
Dec 05, 2014 40.63 41.20 40.63 41.15 1,984,028 +0.69(+1.71%)
Dec 04, 2014 40.41 40.56 40.01 40.46 2,640,165 +0.02(+0.05%)
Dec 03, 2014 40.48 40.67 40.38 40.44 1,736,732 -0.06(-0.15%)
Dec 02, 2014 40.46 40.73 40.33 40.50 1,792,097 +0.21(+0.52%)
Dec 01, 2014 40.25 40.49 39.77 40.29 2,419,080 -0.07(-0.17%)
Nov 28, 2014 40.62 40.62 40.28 40.36 858,253 -0.10(-0.25%)
Nov 26, 2014 40.46 40.46 40.46 40.46 1,314,300 +0.03(+0.07%)
Nov 25, 2014 40.61 40.64 40.33 40.43 2,010,908 -0.04(-0.10%)
Nov 24, 2014 40.46 40.80 40.34 40.47 2,387,881 +0.21(+0.52%)
Nov 21, 2014 40.41 40.66 40.22 40.26 2,038,687 +0.36(+0.90%)
Nov 20, 2014 39.22 39.90 39.18 39.90 1,687,620 +0.44(+1.12%)
Nov 19, 2014 39.68 39.79 39.21 39.46 3,544,332 -0.34(-0.85%)
Nov 18, 2014 39.81 40.02 39.65 39.80 3,669,288 -0.01(-0.03%)
Nov 17, 2014 40.09 40.11 39.70 39.81 2,284,874 -0.34(-0.85%)
Nov 14, 2014 40.45 40.59 40.06 40.15 2,032,424 -0.54(-1.33%)
Nov 13, 2014 40.90 41.11 40.28 40.69 3,142,864 -0.17(-0.42%)
Nov 12, 2014 40.91 41.04 40.68 40.86 2,403,985 -0.19(-0.46%)
Nov 11, 2014 41.16 41.24 40.99 41.05 1,528,007 -0.12(-0.29%)
Nov 10, 2014 41.27 41.36 41.01 41.17 2,278,977 -0.11(-0.27%)
Nov 07, 2014 41.00 41.48 40.73 41.28 2,335,190 +0.33(+0.81%)
Nov 06, 2014 40.36 41.03 40.36 40.95 2,068,439 +0.52(+1.29%)
Nov 05, 2014 40.37 40.46 40.12 40.43 1,765,950 +0.28(+0.70%)
Nov 04, 2014 39.94 40.34 39.64 40.15 1,896,584 -0.02(-0.05%)
Nov 03, 2014 40.42 40.62 40.00 40.17 2,138,724 -0.30(-0.74%)
Oct 31, 2014 40.29 40.57 40.13 40.47 3,986,067 +0.79(+1.99%)
Oct 30, 2014 38.81 39.99 38.81 39.68 3,102,701 +0.84(+2.16%)
Oct 29, 2014 39.24 39.39 38.47 38.84 3,450,541 -0.26(-0.66%)
Oct 28, 2014 38.19 39.10 38.10 39.10 2,911,065 +1.16(+3.06%)
Oct 27, 2014 37.81 38.03 38.06 37.94 2,187,550 -0.12(-0.32%)
Oct 24, 2014 37.78 38.09 37.67 38.06 2,354,132 +0.26(+0.69%)
Oct 23, 2014 37.52 38.06 37.46 37.80 2,627,185 +0.68(+1.83%)
Oct 22, 2014 37.76 37.76 37.08 37.12 2,013,123 -0.66(-1.75%)
Oct 21, 2014 37.04 37.78 36.93 37.78 2,915,796 +1.08(+2.94%)
Oct 20, 2014 36.50 36.75 36.34 36.70 2,664,747 +0.01(+0.03%)
Oct 17, 2014 36.35 36.80 36.23 36.69 3,446,426 +0.84(+2.34%)
Oct 16, 2014 34.78 36.16 34.75 35.85 3,912,617 +0.29(+0.82%)
Oct 15, 2014 35.15 35.75 34.40 35.56 5,274,608 -0.17(-0.48%)
Oct 14, 2014 36.20 36.32 35.47 35.73 5,035,539 -0.33(-0.92%)
Oct 13, 2014 37.01 37.10 36.01 36.06 3,795,038 -0.94(-2.54%)
Oct 10, 2014 37.55 37.79 36.99 37.00 3,677,874 -0.57(-1.52%)
Oct 09, 2014 38.72 38.85 37.57 37.57 3,407,456 -1.33(-3.42%)
Oct 08, 2014 38.51 38.94 38.06 38.90 5,471,036 +0.34(+0.88%)
Oct 07, 2014 39.35 39.35 38.53 38.56 2,302,296 -1.01(-2.55%)
Oct 06, 2014 39.86 39.88 39.31 39.57 2,428,458 -0.06(-0.15%)
Oct 03, 2014 39.35 39.88 39.16 39.63 3,265,001 +0.63(+1.62%)
Oct 02, 2014 38.71 39.11 38.30 39.00 3,560,329 +0.17(+0.44%)
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.