Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.79 40.54 40.54 40.54 24,693,948 -0.50(-1.21%)
Dec 30, 2014 41.40 41.56 40.88 41.04 18,772,288 -0.38(-0.91%)
Dec 29, 2014 41.63 41.70 41.25 41.41 16,543,620 -0.38(-0.90%)
Dec 26, 2014 42.25 42.25 41.74 41.79 15,121,504 -0.23(-0.54%)
Dec 24, 2014 42.45 42.02 42.02 42.02 13,104,951 -0.27(-0.64%)
Dec 23, 2014 42.22 42.59 42.01 42.29 27,103,532 +0.41(+0.98%)
Dec 22, 2014 41.70 42.00 41.64 41.88 30,434,796 +0.28(+0.67%)
Dec 19, 2014 41.57 41.98 41.17 41.60 73,960,032 +0.12(+0.29%)
Dec 18, 2014 40.65 41.47 40.44 41.47 45,881,464 +1.55(+3.89%)
Dec 17, 2014 39.32 40.10 39.19 39.92 40,065,160 +0.51(+1.28%)
Dec 16, 2014 40.06 40.44 39.39 39.41 54,729,520 -1.32(-3.24%)
Dec 15, 2014 41.20 41.61 40.63 40.73 33,486,834 -0.24(-0.60%)
Dec 12, 2014 40.83 41.66 40.73 40.98 39,240,344 -0.19(-0.47%)
Dec 11, 2014 41.09 41.67 40.74 41.17 33,296,778 +0.24(+0.58%)
Dec 10, 2014 41.53 41.60 40.76 40.93 34,711,860 -0.60(-1.45%)
Dec 09, 2014 41.12 41.82 41.06 41.54 27,871,828 -0.09(-0.22%)
Dec 08, 2014 42.12 42.20 41.41 41.63 30,548,116 -0.63(-1.50%)
Dec 05, 2014 42.61 42.74 42.23 42.26 31,294,600 -0.37(-0.86%)
Dec 04, 2014 42.23 42.82 42.07 42.63 34,764,784 +0.66(+1.58%)
Dec 03, 2014 42.28 42.33 41.72 41.96 26,962,872 -0.33(-0.78%)
Dec 02, 2014 42.63 42.81 42.07 42.30 29,524,150 -0.14(-0.33%)
Dec 01, 2014 41.79 42.57 41.64 42.43 35,735,148 +0.71(+1.69%)
Nov 28, 2014 41.85 42.06 41.55 41.73 24,673,240 +0.05(+0.13%)
Nov 26, 2014 41.45 41.68 41.68 41.68 31,122,912 +0.24(+0.59%)
Nov 25, 2014 41.60 41.87 41.41 41.43 32,089,692 -0.10(-0.25%)
Nov 24, 2014 41.88 41.89 41.36 41.54 39,275,592 -0.34(-0.81%)
Nov 21, 2014 42.78 42.81 41.52 41.88 49,135,596 -0.63(-1.48%)
Nov 20, 2014 41.89 42.50 41.78 42.50 24,640,658 +0.42(+1.00%)
Nov 19, 2014 42.47 42.55 41.83 42.09 29,992,220 -0.45(-1.07%)
Nov 18, 2014 42.88 43.05 42.50 42.54 27,481,468 -0.36(-0.83%)
Nov 17, 2014 42.85 43.11 42.62 42.90 34,953,360 -0.10(-0.24%)
Nov 14, 2014 43.14 43.40 42.84 43.00 33,530,702 -0.03(-0.06%)
Nov 13, 2014 42.33 43.06 42.24 43.03 30,217,650 +0.72(+1.70%)
Nov 12, 2014 42.12 42.43 42.08 42.31 26,198,156 -0.08(-0.18%)
Nov 11, 2014 42.37 42.44 42.19 42.39 27,018,610 -0.02(-0.04%)
Nov 10, 2014 42.19 42.63 42.11 42.40 41,928,728 +0.18(+0.43%)
Nov 07, 2014 42.43 42.43 41.88 42.22 32,284,258 -0.02(-0.04%)
Nov 06, 2014 41.51 42.38 41.45 42.24 38,088,452 +0.73(+1.76%)
Nov 05, 2014 41.46 41.54 40.99 41.51 25,881,558 +0.25(+0.61%)
Nov 04, 2014 41.02 41.40 40.98 41.26 24,585,348 +0.11(+0.27%)
Nov 03, 2014 40.67 41.16 40.53 41.15 26,623,062 +0.43(+1.04%)
Oct 31, 2014 40.71 40.74 40.31 40.72 41,334,100 +0.78(+1.95%)
Oct 30, 2014 40.17 40.17 39.70 39.94 34,668,416 -0.49(-1.22%)
Oct 29, 2014 40.28 40.50 40.19 40.43 34,916,540 +0.11(+0.28%)
Oct 28, 2014 39.77 40.33 39.70 40.32 33,492,704 +0.50(+1.26%)
Oct 27, 2014 39.64 40.01 40.01 39.82 35,014,308 -0.19(-0.48%)
Oct 24, 2014 40.62 40.68 39.19 40.01 70,425,496 +0.96(+2.47%)
Oct 23, 2014 38.70 39.42 38.62 39.05 52,346,800 +0.56(+1.44%)
Oct 22, 2014 39.03 39.09 38.36 38.49 38,717,012 -0.43(-1.11%)
Oct 21, 2014 38.47 39.01 38.33 38.93 42,007,528 +0.69(+1.82%)
Oct 20, 2014 37.35 38.28 37.13 38.23 39,810,812 +0.39(+1.03%)
Oct 17, 2014 37.47 38.11 37.11 37.84 46,907,268 +0.77(+2.08%)
Oct 16, 2014 36.89 37.36 36.62 37.07 56,542,812 -0.42(-1.11%)
Oct 15, 2014 37.29 37.63 36.51 37.49 69,432,168 -0.44(-1.17%)
Oct 14, 2014 38.05 38.49 37.78 37.93 43,952,196 +0.07(+0.18%)
Oct 13, 2014 38.01 38.65 37.76 37.86 42,772,772 -0.33(-0.86%)
Oct 10, 2014 39.55 40.00 38.12 38.19 59,930,000 -1.58(-3.97%)
Oct 09, 2014 40.33 40.59 39.67 39.77 39,690,452 -0.81(-1.99%)
Oct 08, 2014 39.45 40.67 39.32 40.57 38,083,528 +1.08(+2.75%)
Oct 07, 2014 39.77 39.84 39.39 39.49 29,659,238 -0.49(-1.22%)
Oct 06, 2014 40.00 40.16 39.83 39.97 23,755,934 +0.00(+0.00%)
Oct 03, 2014 39.88 40.16 39.56 39.97 37,418,124 +0.29(+0.72%)
Oct 02, 2014 39.75 39.98 39.58 39.69 28,962,406 -0.12(-0.30%)
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.