Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 40.05 40.40 39.62 39.67 3,618,328 -0.68(-1.70%)
Jan 29, 2015 40.55 40.80 39.83 40.36 3,238,974 -0.03(-0.08%)
Jan 28, 2015 40.79 41.32 40.37 40.39 2,541,186 -0.19(-0.46%)
Jan 27, 2015 40.64 40.89 40.26 40.58 2,927,587 -0.23(-0.57%)
Jan 26, 2015 39.83 40.96 39.62 40.81 4,764,191 +0.83(+2.08%)
Jan 23, 2015 39.98 40.35 39.76 39.98 3,364,962 -0.01(-0.02%)
Jan 22, 2015 39.21 40.03 39.02 39.99 3,484,949 +1.02(+2.61%)
Jan 21, 2015 38.73 39.15 38.72 38.97 2,359,247 +0.20(+0.51%)
Jan 20, 2015 39.48 39.69 38.53 38.77 3,630,394 -0.65(-1.65%)
Jan 16, 2015 38.92 39.53 38.70 39.42 2,917,642 +0.52(+1.35%)
Jan 15, 2015 39.94 40.10 38.86 38.90 2,989,251 -0.91(-2.29%)
Jan 14, 2015 39.74 40.25 39.29 39.81 2,876,106 -0.48(-1.19%)
Jan 13, 2015 40.64 41.32 40.13 40.29 3,170,972 +0.01(+0.02%)
Jan 12, 2015 40.07 40.49 39.63 40.28 3,044,351 +0.28(+0.70%)
Jan 09, 2015 40.58 40.64 39.98 40.00 3,352,565 -0.87(-2.13%)
Jan 08, 2015 41.00 41.22 40.82 40.87 3,877,408 +0.14(+0.34%)
Jan 07, 2015 40.46 41.16 40.11 40.73 6,408,386 +1.44(+3.65%)
Jan 06, 2015 39.42 39.93 38.78 39.30 5,318,709 -0.05(-0.14%)
Jan 05, 2015 39.42 39.76 39.12 39.35 3,572,003 -0.24(-0.60%)
Jan 02, 2015 40.62 40.68 39.23 39.59 3,994,472 -0.96(-2.38%)
Dec 31, 2014 40.49 40.55 40.55 40.55 3,180,708 +0.21(+0.53%)
Dec 30, 2014 40.39 40.60 40.03 40.34 2,936,948 +0.05(+0.12%)
Dec 29, 2014 39.87 40.60 39.87 40.29 4,780,816 +0.30(+0.75%)
Dec 26, 2014 40.28 40.55 39.97 39.99 2,372,443 -0.17(-0.43%)
Dec 24, 2014 40.92 40.17 40.17 40.17 1,889,218 -0.72(-1.75%)
Dec 23, 2014 40.47 41.20 40.45 40.88 5,007,792 +0.64(+1.60%)
Dec 22, 2014 39.75 40.31 39.54 40.24 3,920,116 +0.65(+1.64%)
Dec 19, 2014 39.58 39.66 39.17 39.59 4,882,767 +0.09(+0.24%)
Dec 18, 2014 38.74 39.59 38.47 39.50 4,915,804 +1.20(+3.14%)
Dec 17, 2014 38.19 38.38 37.95 38.29 7,063,188 +0.31(+0.80%)
Dec 16, 2014 38.49 38.73 37.97 37.99 3,931,406 -0.56(-1.45%)
Dec 15, 2014 38.15 38.69 38.02 38.55 4,107,018 +0.50(+1.31%)
Dec 12, 2014 37.72 38.61 37.54 38.05 4,644,969 +0.25(+0.65%)
Dec 11, 2014 38.01 38.81 37.70 37.80 4,058,306 +0.11(+0.28%)
Dec 10, 2014 37.83 38.19 37.60 37.70 4,030,078 -0.04(-0.11%)
Dec 09, 2014 37.38 37.77 37.11 37.73 3,862,392 +0.25(+0.67%)
Dec 08, 2014 37.71 37.81 37.26 37.48 3,618,627 -0.17(-0.44%)
Dec 05, 2014 37.52 37.79 37.16 37.65 5,459,506 +0.16(+0.44%)
Dec 04, 2014 38.26 38.32 37.24 37.48 4,471,050 -0.92(-2.41%)
Dec 03, 2014 37.64 38.43 37.51 38.41 4,599,260 +0.65(+1.71%)
Dec 02, 2014 38.23 38.49 37.57 37.76 4,388,835 -0.20(-0.52%)
Dec 01, 2014 39.19 39.23 37.64 37.96 5,143,117 -1.38(-3.51%)
Nov 28, 2014 39.03 39.51 38.76 39.34 2,801,827 +0.63(+1.62%)
Nov 26, 2014 38.75 38.71 38.71 38.71 3,600,895 -0.11(-0.27%)
Nov 25, 2014 39.05 39.44 38.76 38.82 4,019,457 -0.06(-0.15%)
Nov 24, 2014 38.55 39.06 38.53 38.88 4,676,160 +0.46(+1.20%)
Nov 21, 2014 38.82 38.86 38.06 38.41 3,499,067 -0.08(-0.21%)
Nov 20, 2014 37.83 38.66 37.75 38.49 2,514,452 +0.62(+1.64%)
Nov 19, 2014 37.75 38.00 37.60 37.87 2,431,887 +0.18(+0.47%)
Nov 18, 2014 37.70 37.83 37.16 37.69 3,158,832 -0.14(-0.37%)
Nov 17, 2014 37.59 38.11 37.40 37.83 3,730,465 +0.15(+0.39%)
Nov 14, 2014 37.00 37.73 36.83 37.69 3,854,271 +0.69(+1.87%)
Nov 13, 2014 37.15 37.67 36.50 37.00 7,419,755 -1.21(-3.18%)
Nov 12, 2014 37.10 38.26 36.97 38.21 6,147,533 +1.11(+2.99%)
Nov 11, 2014 37.21 37.41 36.90 37.10 2,905,261 -0.22(-0.60%)
Nov 10, 2014 37.68 37.97 37.29 37.33 3,195,471 -0.43(-1.14%)
Nov 07, 2014 37.37 38.07 37.27 37.75 3,697,270 +0.27(+0.72%)
Nov 06, 2014 36.38 37.59 36.36 37.48 5,547,581 +1.13(+3.12%)
Nov 05, 2014 36.60 36.70 36.20 36.35 2,786,613 -0.05(-0.15%)
Nov 04, 2014 36.10 36.42 35.70 36.40 3,388,887 +0.15(+0.40%)
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.