Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.53 39.04 39.04 39.04 755,200 -0.25(-0.64%)
Dec 30, 2014 39.53 39.64 39.26 39.29 948,412 -0.50(-1.26%)
Dec 29, 2014 39.83 39.97 39.76 39.79 707,976 -0.22(-0.55%)
Dec 26, 2014 39.95 40.12 39.90 40.01 393,974 +0.09(+0.23%)
Dec 24, 2014 39.86 39.92 39.92 39.92 327,400 +0.05(+0.13%)
Dec 23, 2014 39.75 40.00 39.60 39.87 1,093,930 +0.13(+0.33%)
Dec 22, 2014 39.66 39.80 39.57 39.74 1,160,001 +0.39(+0.99%)
Dec 19, 2014 39.13 39.55 38.98 39.35 1,808,179 -0.46(-1.16%)
Dec 18, 2014 38.86 39.81 38.85 39.81 1,580,246 +1.09(+2.82%)
Dec 17, 2014 38.38 39.01 38.25 38.72 3,303,207 +0.18(+0.47%)
Dec 16, 2014 38.26 39.12 38.18 38.54 2,866,079 +0.06(+0.16%)
Dec 15, 2014 39.28 39.36 38.40 38.48 2,920,257 -0.77(-1.96%)
Dec 12, 2014 40.09 40.20 39.23 39.25 2,413,178 -0.88(-2.19%)
Dec 11, 2014 40.36 40.51 40.08 40.13 2,204,828 -0.17(-0.42%)
Dec 10, 2014 40.57 40.59 40.22 40.30 1,505,587 -0.14(-0.35%)
Dec 09, 2014 40.58 40.69 40.30 40.44 1,298,800 -0.38(-0.93%)
Dec 08, 2014 40.86 41.11 40.67 40.82 2,526,066 -0.20(-0.49%)
Dec 05, 2014 41.08 41.15 40.89 41.02 2,249,559 +0.42(+1.03%)
Dec 04, 2014 41.07 41.12 40.51 40.60 1,452,065 +0.10(+0.25%)
Dec 03, 2014 40.59 40.61 40.36 40.50 1,019,888 -0.24(-0.59%)
Dec 02, 2014 40.96 41.04 40.68 40.74 1,275,266 +0.16(+0.39%)
Dec 01, 2014 40.79 40.79 40.54 40.58 1,592,263 -0.06(-0.15%)
Nov 28, 2014 40.61 40.82 40.55 40.64 1,090,001 +0.61(+1.52%)
Nov 26, 2014 40.01 40.03 40.03 40.03 756,800 +0.23(+0.58%)
Nov 25, 2014 40.00 40.05 39.75 39.80 1,413,678 -0.15(-0.38%)
Nov 24, 2014 40.13 40.18 39.87 39.95 1,968,641 +0.12(+0.30%)
Nov 21, 2014 40.11 40.19 39.80 39.83 3,230,612 +0.20(+0.50%)
Nov 20, 2014 39.65 39.78 39.60 39.63 1,081,872 -0.10(-0.25%)
Nov 19, 2014 39.73 39.85 39.49 39.73 789,420 +0.23(+0.58%)
Nov 18, 2014 39.43 39.52 39.34 39.50 1,017,195 +0.24(+0.61%)
Nov 17, 2014 38.90 39.32 38.90 39.26 1,766,492 +0.11(+0.28%)
Nov 14, 2014 38.94 39.21 38.84 39.15 2,399,980 -0.07(-0.18%)
Nov 13, 2014 39.05 39.47 39.02 39.22 2,279,131 +0.36(+0.93%)
Nov 12, 2014 38.89 38.93 38.77 38.86 2,266,925 -0.21(-0.54%)
Nov 11, 2014 39.12 39.14 38.96 39.07 2,550,367 +0.22(+0.57%)
Nov 10, 2014 38.90 38.96 38.74 38.85 2,451,774 +0.32(+0.83%)
Nov 07, 2014 38.30 38.53 38.08 38.53 1,695,297 +0.02(+0.05%)
Nov 06, 2014 38.56 38.73 38.47 38.51 1,860,304 +0.00(+0.00%)
Nov 05, 2014 38.43 38.60 38.31 38.51 2,787,173 -0.03(-0.08%)
Nov 04, 2014 38.38 38.60 38.26 38.54 4,518,058 +0.29(+0.76%)
Nov 03, 2014 38.34 38.41 38.13 38.25 2,826,602 -0.48(-1.24%)
Oct 31, 2014 38.77 38.83 38.61 38.73 1,799,948 +0.57(+1.49%)
Oct 30, 2014 37.70 38.30 37.68 38.16 1,048,444 +0.03(+0.08%)
Oct 29, 2014 38.42 38.54 37.98 38.13 1,509,989 -0.10(-0.26%)
Oct 28, 2014 38.19 38.28 38.03 38.23 2,152,008 +0.57(+1.51%)
Oct 27, 2014 37.30 37.21 37.21 37.66 2,025,490 +0.45(+1.21%)
Oct 24, 2014 36.96 37.28 36.95 37.21 2,310,584 +0.01(+0.03%)
Oct 23, 2014 37.53 37.58 37.15 37.20 4,472,619 -0.97(-2.54%)
Oct 22, 2014 38.27 38.47 38.15 38.17 2,664,891 -0.55(-1.42%)
Oct 21, 2014 38.25 38.75 38.23 38.72 3,577,909 +0.54(+1.41%)
Oct 20, 2014 37.63 38.22 37.62 38.18 1,396,983 +0.32(+0.85%)
Oct 17, 2014 37.63 37.85 37.46 37.86 2,645,323 +0.72(+1.94%)
Oct 16, 2014 36.94 37.41 36.85 37.14 3,840,435 -0.84(-2.21%)
Oct 15, 2014 38.26 38.36 37.45 37.98 2,681,785 -0.15(-0.39%)
Oct 14, 2014 38.10 38.38 38.05 38.13 2,543,004 +0.02(+0.05%)
Oct 13, 2014 38.37 38.49 38.08 38.11 1,420,597 -0.15(-0.39%)
Oct 10, 2014 38.49 38.63 38.25 38.26 1,820,921 -0.52(-1.34%)
Oct 09, 2014 39.13 39.29 38.70 38.78 2,262,084 -0.53(-1.35%)
Oct 08, 2014 38.71 39.32 38.68 39.31 1,770,943 +0.95(+2.48%)
Oct 07, 2014 38.66 38.75 38.36 38.36 1,622,652 -0.62(-1.59%)
Oct 06, 2014 38.85 38.98 38.70 38.98 1,927,918 +0.35(+0.91%)
Oct 03, 2014 38.55 38.76 38.49 38.63 2,446,978 -0.25(-0.64%)
Oct 02, 2014 38.97 38.98 38.64 38.88 2,465,186 -0.26(-0.66%)
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.