Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 41.26 41.86 41.21 41.44 529,634 -0.16(-0.38%)
Jan 29, 2015 40.88 41.63 40.37 41.60 625,004 +0.67(+1.64%)
Jan 28, 2015 41.53 41.54 40.89 40.92 443,288 -0.17(-0.41%)
Jan 27, 2015 40.57 41.48 40.54 41.09 486,706 -0.14(-0.34%)
Jan 26, 2015 41.46 41.46 40.98 41.23 553,588 -0.14(-0.34%)
Jan 23, 2015 40.34 41.54 39.99 41.37 1,478,265 +1.21(+3.00%)
Jan 22, 2015 39.58 40.26 39.22 40.17 666,556 +0.69(+1.75%)
Jan 21, 2015 39.37 39.64 38.98 39.47 903,206 +0.16(+0.40%)
Jan 20, 2015 39.87 39.88 38.79 39.31 691,382 -0.33(-0.83%)
Jan 16, 2015 38.99 39.68 38.86 39.64 878,883 +0.56(+1.43%)
Jan 15, 2015 39.50 39.64 38.72 39.08 984,450 -0.35(-0.88%)
Jan 14, 2015 39.05 39.43 38.86 39.43 1,120,050 +0.08(+0.21%)
Jan 13, 2015 38.11 39.58 37.85 39.34 1,564,891 +1.60(+4.23%)
Jan 12, 2015 38.09 38.25 37.41 37.74 581,772 -0.27(-0.71%)
Jan 09, 2015 38.84 38.98 38.02 38.02 446,785 -0.79(-2.02%)
Jan 08, 2015 38.48 38.88 38.48 38.80 475,763 +0.64(+1.67%)
Jan 07, 2015 38.19 38.41 38.01 38.17 520,492 +0.40(+1.06%)
Jan 06, 2015 37.92 38.29 37.20 37.76 867,392 -0.28(-0.74%)
Jan 05, 2015 38.35 38.66 37.74 38.04 775,403 -0.54(-1.40%)
Jan 02, 2015 38.87 38.90 38.34 38.59 540,499 -0.20(-0.51%)
Dec 31, 2014 39.47 38.78 38.78 38.78 223,379 -0.55(-1.40%)
Dec 30, 2014 39.01 39.45 38.85 39.33 367,877 +0.16(+0.41%)
Dec 29, 2014 39.25 39.36 38.67 39.17 624,751 -0.30(-0.76%)
Dec 26, 2014 39.39 39.51 39.05 39.47 276,826 +0.31(+0.79%)
Dec 24, 2014 39.08 39.17 39.17 39.17 169,567 +0.18(+0.46%)
Dec 23, 2014 38.63 39.16 38.56 38.99 544,622 +0.45(+1.16%)
Dec 22, 2014 38.28 38.59 38.27 38.54 360,804 +0.36(+0.93%)
Dec 19, 2014 38.24 38.45 37.88 38.18 786,185 +0.03(+0.07%)
Dec 18, 2014 37.63 38.22 37.50 38.16 794,332 +0.85(+2.28%)
Dec 17, 2014 36.89 37.48 36.37 37.31 1,141,682 +0.41(+1.11%)
Dec 16, 2014 37.13 37.48 36.77 36.89 628,729 -0.28(-0.75%)
Dec 15, 2014 37.56 37.79 36.51 37.17 820,972 +0.02(+0.05%)
Dec 12, 2014 37.58 37.81 37.05 37.16 837,788 -0.72(-1.90%)
Dec 11, 2014 38.41 38.41 37.72 37.88 769,506 -0.27(-0.71%)
Dec 10, 2014 40.34 40.34 38.11 38.15 1,351,822 -2.56(-6.29%)
Dec 09, 2014 40.09 40.74 39.86 40.71 464,607 +0.16(+0.39%)
Dec 08, 2014 40.93 40.97 40.41 40.55 323,942 -0.33(-0.80%)
Dec 05, 2014 40.53 40.92 40.53 40.88 347,631 +0.37(+0.92%)
Dec 04, 2014 40.69 40.70 40.17 40.50 341,346 -0.21(-0.51%)
Dec 03, 2014 39.74 40.74 39.46 40.71 515,867 +0.89(+2.23%)
Dec 02, 2014 40.01 40.30 39.60 39.82 486,606 -0.16(-0.40%)
Dec 01, 2014 40.28 40.34 39.86 39.98 324,648 -0.49(-1.20%)
Nov 28, 2014 40.86 41.00 40.42 40.46 200,149 -0.42(-1.03%)
Nov 26, 2014 41.03 40.89 40.89 40.89 279,330 -0.09(-0.23%)
Nov 25, 2014 41.08 41.37 40.89 40.98 240,307 +0.01(+0.02%)
Nov 24, 2014 40.82 41.43 40.80 40.97 398,850 +0.24(+0.60%)
Nov 21, 2014 40.73 40.96 40.58 40.73 288,295 +0.44(+1.09%)
Nov 20, 2014 40.20 40.46 39.98 40.29 681,560 -0.25(-0.62%)
Nov 19, 2014 40.68 40.68 40.32 40.54 438,194 -0.13(-0.32%)
Nov 18, 2014 40.48 41.19 40.47 40.67 810,000 +0.15(+0.37%)
Nov 17, 2014 40.36 40.75 40.18 40.52 716,633 +0.13(+0.32%)
Nov 14, 2014 40.20 40.52 40.12 40.39 313,083 +0.07(+0.19%)
Nov 13, 2014 40.23 40.70 40.16 40.32 334,572 -0.09(-0.23%)
Nov 12, 2014 40.04 40.43 39.89 40.41 389,363 +0.25(+0.63%)
Nov 11, 2014 40.42 40.50 40.04 40.16 825,793 -0.30(-0.74%)
Nov 10, 2014 40.29 40.54 40.20 40.46 507,129 +0.21(+0.51%)
Nov 07, 2014 39.90 40.27 39.70 40.25 547,360 +0.34(+0.84%)
Nov 06, 2014 39.48 40.03 39.48 39.91 350,772 +0.26(+0.66%)
Nov 05, 2014 40.08 40.08 39.32 39.65 827,510 -0.11(-0.28%)
Nov 04, 2014 39.73 40.03 39.49 39.76 663,384 -0.07(-0.16%)
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.