Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.35 40.11 40.11 40.11 24,958,948 -0.49(-1.21%)
Dec 30, 2014 40.97 41.12 40.45 40.60 18,973,738 -0.37(-0.91%)
Dec 29, 2014 41.19 41.26 40.81 40.97 16,721,155 -0.37(-0.90%)
Dec 26, 2014 41.80 41.80 41.29 41.35 15,283,778 -0.22(-0.54%)
Dec 24, 2014 42.00 41.57 41.57 41.57 13,245,584 -0.27(-0.64%)
Dec 23, 2014 41.77 42.14 41.56 41.84 27,394,390 +0.41(+0.98%)
Dec 22, 2014 41.26 41.55 41.20 41.43 30,761,402 +0.28(+0.67%)
Dec 19, 2014 41.13 41.54 40.73 41.16 74,753,720 +0.12(+0.29%)
Dec 18, 2014 40.22 41.03 40.01 41.03 46,373,832 +1.54(+3.89%)
Dec 17, 2014 38.90 39.67 38.77 39.50 40,495,108 +0.50(+1.28%)
Dec 16, 2014 39.64 40.02 38.97 39.00 55,316,840 -1.30(-3.24%)
Dec 15, 2014 40.76 41.16 40.20 40.30 33,846,192 -0.24(-0.60%)
Dec 12, 2014 40.40 41.22 40.30 40.54 39,661,444 -0.19(-0.47%)
Dec 11, 2014 40.65 41.22 40.31 40.73 33,654,096 +0.23(+0.58%)
Dec 10, 2014 41.09 41.16 40.33 40.50 35,084,360 -0.60(-1.45%)
Dec 09, 2014 40.68 41.38 40.63 41.09 28,170,928 -0.09(-0.22%)
Dec 08, 2014 41.67 41.75 40.97 41.19 30,875,938 -0.63(-1.50%)
Dec 05, 2014 42.16 42.29 41.78 41.81 31,630,432 -0.36(-0.86%)
Dec 04, 2014 41.79 42.36 41.62 42.17 35,137,856 +0.66(+1.58%)
Dec 03, 2014 41.83 41.88 41.28 41.52 27,252,220 -0.33(-0.78%)
Dec 02, 2014 42.17 42.36 41.62 41.85 29,840,984 -0.14(-0.33%)
Dec 01, 2014 41.35 42.12 41.20 41.98 36,118,632 +0.70(+1.69%)
Nov 28, 2014 41.41 41.62 41.11 41.28 24,938,016 +0.05(+0.13%)
Nov 26, 2014 41.01 41.23 41.23 41.23 31,456,900 +0.24(+0.59%)
Nov 25, 2014 41.16 41.42 40.97 40.99 32,434,056 -0.10(-0.25%)
Nov 24, 2014 41.44 41.45 40.92 41.09 39,697,072 -0.34(-0.81%)
Nov 21, 2014 42.33 42.36 41.08 41.43 49,662,888 -0.62(-1.48%)
Nov 20, 2014 41.45 42.05 41.34 42.05 24,905,084 +0.41(+1.00%)
Nov 19, 2014 42.02 42.10 41.39 41.64 30,314,076 -0.45(-1.07%)
Nov 18, 2014 42.42 42.59 42.05 42.09 27,776,380 -0.35(-0.83%)
Nov 17, 2014 42.40 42.65 42.17 42.44 35,328,452 -0.10(-0.24%)
Nov 14, 2014 42.68 42.94 42.38 42.54 33,890,528 -0.03(-0.06%)
Nov 13, 2014 41.88 42.60 41.79 42.57 30,541,924 +0.71(+1.70%)
Nov 12, 2014 41.67 41.98 41.64 41.86 26,479,294 -0.08(-0.18%)
Nov 11, 2014 41.92 41.99 41.74 41.94 27,308,554 -0.02(-0.04%)
Nov 10, 2014 41.75 42.18 41.66 41.95 42,378,676 +0.18(+0.43%)
Nov 07, 2014 41.98 41.98 41.44 41.77 32,630,708 -0.02(-0.04%)
Nov 06, 2014 41.07 41.93 41.01 41.79 38,497,192 +0.72(+1.76%)
Nov 05, 2014 41.02 41.10 40.55 41.07 26,159,298 +0.25(+0.61%)
Nov 04, 2014 40.59 40.96 40.55 40.82 24,849,180 +0.11(+0.27%)
Nov 03, 2014 40.24 40.73 40.10 40.71 26,908,762 +0.42(+1.04%)
Oct 31, 2014 40.28 40.31 39.88 40.29 41,777,668 +0.77(+1.95%)
Oct 30, 2014 39.75 39.75 39.28 39.52 35,040,452 -0.49(-1.22%)
Oct 29, 2014 39.85 40.07 39.76 40.00 35,291,236 +0.11(+0.28%)
Oct 28, 2014 39.35 39.90 39.28 39.89 33,852,124 +0.50(+1.26%)
Oct 27, 2014 39.22 39.58 39.58 39.40 35,390,056 -0.19(-0.48%)
Oct 24, 2014 40.19 40.25 38.77 39.58 71,181,256 +0.95(+2.47%)
Oct 23, 2014 38.29 39.00 38.21 38.63 52,908,548 +0.55(+1.44%)
Oct 22, 2014 38.61 38.67 37.95 38.08 39,132,492 -0.43(-1.11%)
Oct 21, 2014 38.07 38.59 37.92 38.51 42,458,320 +0.69(+1.81%)
Oct 20, 2014 36.95 37.88 36.74 37.83 40,238,032 +0.39(+1.03%)
Oct 17, 2014 37.07 37.70 36.72 37.44 47,410,644 +0.76(+2.08%)
Oct 16, 2014 36.50 36.97 36.23 36.68 57,149,588 -0.41(-1.11%)
Oct 15, 2014 36.90 37.23 36.13 37.09 70,177,264 -0.44(-1.17%)
Oct 14, 2014 37.65 38.08 37.38 37.52 44,423,860 +0.07(+0.18%)
Oct 13, 2014 37.60 38.24 37.36 37.46 43,231,780 -0.33(-0.86%)
Oct 10, 2014 39.13 39.58 37.71 37.78 60,573,124 -1.56(-3.97%)
Oct 09, 2014 39.90 40.16 39.25 39.34 40,116,380 -0.80(-1.99%)
Oct 08, 2014 39.03 40.24 38.91 40.14 38,492,212 +1.07(+2.75%)
Oct 07, 2014 39.35 39.41 38.98 39.07 29,977,518 -0.48(-1.21%)
Oct 06, 2014 39.58 39.73 39.40 39.55 24,010,864 +0.00(+0.00%)
Oct 03, 2014 39.46 39.73 39.14 39.55 37,819,668 +0.28(+0.72%)
Oct 02, 2014 39.33 39.56 39.16 39.27 29,273,208 -0.12(-0.31%)
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.