Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.88 35.90 34.84 34.89 90,335,864 -1.39(-3.83%)
Jan 29, 2015 35.34 36.37 35.22 36.28 73,621,792 +0.71(+1.99%)
Jan 28, 2015 36.91 36.95 35.54 35.57 97,822,528 -1.27(-3.45%)
Jan 27, 2015 37.09 37.30 36.36 36.84 195,872,160 -3.76(-9.25%)
Jan 26, 2015 40.58 40.70 39.93 40.59 48,385,216 -0.15(-0.36%)
Jan 23, 2015 40.90 40.92 40.41 40.74 30,355,090 +0.04(+0.11%)
Jan 22, 2015 40.05 40.70 39.79 40.70 41,570,440 +1.04(+2.63%)
Jan 21, 2015 39.67 39.84 39.27 39.65 42,981,308 -0.41(-1.01%)
Jan 20, 2015 39.98 40.28 39.35 40.06 41,846,432 +0.13(+0.32%)
Jan 16, 2015 39.13 39.96 39.00 39.93 41,337,952 +0.66(+1.67%)
Jan 15, 2015 39.91 40.05 39.21 39.27 37,922,752 -0.41(-1.03%)
Jan 14, 2015 39.69 39.93 39.39 39.68 34,413,972 -0.35(-0.86%)
Jan 13, 2015 40.56 41.37 39.77 40.03 40,838,284 -0.21(-0.53%)
Jan 12, 2015 40.95 41.05 40.03 40.24 27,371,072 -0.51(-1.25%)
Jan 09, 2015 41.11 41.29 40.50 40.75 27,729,246 -0.35(-0.84%)
Jan 08, 2015 40.37 41.23 40.34 41.09 34,318,772 +1.17(+2.94%)
Jan 07, 2015 39.70 40.12 39.28 39.92 33,711,792 +0.50(+1.27%)
Jan 06, 2015 40.05 40.37 39.32 39.42 42,205,872 -0.58(-1.46%)
Jan 05, 2015 40.04 40.35 39.94 40.00 45,938,432 -0.38(-0.93%)
Jan 02, 2015 40.29 40.95 40.19 40.38 32,326,438 +0.27(+0.67%)
Dec 31, 2014 40.35 40.11 40.11 40.11 24,959,492 -0.49(-1.21%)
Dec 30, 2014 40.96 41.12 40.45 40.60 18,974,152 -0.37(-0.91%)
Dec 29, 2014 41.19 41.26 40.81 40.97 16,721,519 -0.37(-0.90%)
Dec 26, 2014 41.80 41.80 41.29 41.34 15,284,111 -0.22(-0.54%)
Dec 24, 2014 42.00 41.57 41.57 41.57 13,245,873 -0.27(-0.64%)
Dec 23, 2014 41.77 42.14 41.56 41.84 27,394,986 +0.41(+0.98%)
Dec 22, 2014 41.26 41.55 41.20 41.43 30,762,072 +0.28(+0.67%)
Dec 19, 2014 41.13 41.53 40.73 41.15 74,755,352 +0.12(+0.29%)
Dec 18, 2014 40.22 41.03 40.01 41.03 46,374,844 +1.54(+3.89%)
Dec 17, 2014 38.90 39.67 38.77 39.50 40,495,992 +0.50(+1.28%)
Dec 16, 2014 39.63 40.01 38.97 39.00 55,318,048 -1.30(-3.24%)
Dec 15, 2014 40.76 41.16 40.20 40.30 33,846,932 -0.24(-0.60%)
Dec 12, 2014 40.39 41.21 40.30 40.54 39,662,312 -0.19(-0.47%)
Dec 11, 2014 40.65 41.22 40.31 40.73 33,654,832 +0.23(+0.58%)
Dec 10, 2014 41.09 41.15 40.33 40.50 35,085,128 -0.60(-1.45%)
Dec 09, 2014 40.68 41.38 40.63 41.09 28,171,544 -0.09(-0.22%)
Dec 08, 2014 41.67 41.75 40.97 41.18 30,876,612 -0.63(-1.50%)
Dec 05, 2014 42.16 42.29 41.78 41.81 31,631,122 -0.36(-0.86%)
Dec 04, 2014 41.78 42.36 41.62 42.17 35,138,624 +0.66(+1.58%)
Dec 03, 2014 41.83 41.88 41.28 41.52 27,252,814 -0.33(-0.78%)
Dec 02, 2014 42.17 42.35 41.62 41.85 29,841,634 -0.14(-0.33%)
Dec 01, 2014 41.34 42.12 41.20 41.98 36,119,420 +0.70(+1.69%)
Nov 28, 2014 41.40 41.62 41.11 41.28 24,938,560 +0.05(+0.13%)
Nov 26, 2014 41.01 41.23 41.23 41.23 31,457,586 +0.24(+0.59%)
Nov 25, 2014 41.15 41.42 40.97 40.99 32,434,764 -0.10(-0.25%)
Nov 24, 2014 41.44 41.45 40.92 41.09 39,697,936 -0.34(-0.81%)
Nov 21, 2014 42.33 42.35 41.08 41.43 49,663,968 -0.62(-1.48%)
Nov 20, 2014 41.45 42.05 41.34 42.05 24,905,626 +0.41(+1.00%)
Nov 19, 2014 42.02 42.10 41.39 41.64 30,314,736 -0.45(-1.07%)
Nov 18, 2014 42.42 42.59 42.05 42.09 27,776,986 -0.35(-0.83%)
Nov 17, 2014 42.40 42.65 42.17 42.44 35,329,228 -0.10(-0.24%)
Nov 14, 2014 42.68 42.94 42.38 42.54 33,891,268 -0.03(-0.06%)
Nov 13, 2014 41.88 42.60 41.79 42.57 30,542,592 +0.71(+1.70%)
Nov 12, 2014 41.67 41.98 41.63 41.86 26,479,874 -0.08(-0.18%)
Nov 11, 2014 41.92 41.99 41.74 41.93 27,309,152 -0.02(-0.04%)
Nov 10, 2014 41.75 42.17 41.66 41.95 42,379,604 +0.18(+0.43%)
Nov 07, 2014 41.98 41.98 41.44 41.77 32,631,422 -0.02(-0.04%)
Nov 06, 2014 41.07 41.93 41.01 41.79 38,498,032 +0.72(+1.76%)
Nov 05, 2014 41.02 41.10 40.55 41.07 26,159,872 +0.25(+0.61%)
Nov 04, 2014 40.59 40.96 40.54 40.82 24,849,724 +0.11(+0.27%)
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.