Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 35.89 35.87 35.87 35.87 17,650,100 +0.01(+0.03%)
Dec 30, 2014 36.02 36.24 35.46 35.86 19,475,112 -0.56(-1.54%)
Dec 29, 2014 37.39 37.51 36.38 36.42 13,550,426 -1.18(-3.14%)
Dec 26, 2014 37.76 38.10 37.54 37.60 7,323,988 -0.01(-0.03%)
Dec 24, 2014 37.67 37.61 37.61 37.61 6,254,200 +0.04(+0.11%)
Dec 23, 2014 38.58 39.25 37.46 37.57 16,851,332 -0.86(-2.24%)
Dec 22, 2014 37.50 38.82 37.31 38.43 20,053,120 +1.35(+3.64%)
Dec 19, 2014 36.70 37.45 36.50 37.08 16,068,717 +0.35(+0.95%)
Dec 18, 2014 36.13 37.27 35.95 36.73 19,079,476 +1.16(+3.26%)
Dec 17, 2014 35.56 35.90 34.95 35.57 18,531,970 +0.44(+1.25%)
Dec 16, 2014 36.50 36.71 35.09 35.13 19,212,920 -1.72(-4.67%)
Dec 15, 2014 38.13 38.38 36.73 36.85 16,806,472 -0.25(-0.67%)
Dec 12, 2014 36.31 37.71 36.10 37.10 15,222,465 +0.40(+1.09%)
Dec 11, 2014 36.45 37.23 36.25 36.70 15,699,687 +0.35(+0.96%)
Dec 10, 2014 36.91 37.78 36.25 36.35 16,485,057 -0.70(-1.89%)
Dec 09, 2014 34.97 37.09 34.62 37.05 20,500,684 +0.76(+2.09%)
Dec 08, 2014 38.08 38.12 35.75 36.29 30,091,584 -2.20(-5.72%)
Dec 05, 2014 38.97 38.97 38.35 38.49 12,587,725 -0.30(-0.77%)
Dec 04, 2014 38.80 39.66 38.62 38.79 13,020,866 -0.27(-0.69%)
Dec 03, 2014 39.00 39.42 38.38 39.06 13,207,963 +0.15(+0.39%)
Dec 02, 2014 39.40 39.40 38.33 38.91 16,414,379 -0.13(-0.33%)
Dec 01, 2014 41.29 41.29 39.00 39.04 22,129,536 -2.70(-6.47%)
Nov 28, 2014 41.09 42.08 40.83 41.74 11,113,905 +0.61(+1.48%)
Nov 26, 2014 39.83 41.13 41.13 41.13 23,773,300 +1.37(+3.45%)
Nov 25, 2014 40.12 40.30 39.56 39.76 16,139,525 -0.43(-1.07%)
Nov 24, 2014 39.99 40.47 39.58 40.19 15,154,820 +0.16(+0.40%)
Nov 21, 2014 40.25 40.28 39.80 40.03 12,066,551 +0.22(+0.55%)
Nov 20, 2014 39.49 40.55 39.32 39.81 13,708,205 +0.10(+0.25%)
Nov 19, 2014 40.35 40.47 39.21 39.71 19,015,296 -0.90(-2.22%)
Nov 18, 2014 40.69 41.17 39.95 40.61 18,588,376 +0.14(+0.35%)
Nov 17, 2014 41.46 41.68 40.41 40.47 20,646,916 -1.38(-3.30%)
Nov 14, 2014 40.02 41.85 39.77 41.85 33,059,768 +1.81(+4.52%)
Nov 13, 2014 43.55 43.95 39.95 40.04 67,206,312 -2.50(-5.88%)
Nov 12, 2014 39.94 42.94 39.60 42.54 51,667,216 +2.95(+7.45%)
Nov 11, 2014 39.31 39.84 38.81 39.59 19,179,626 +0.00(+0.00%)
Nov 10, 2014 40.34 40.69 39.42 39.59 19,032,760 -0.72(-1.79%)
Nov 07, 2014 40.74 40.74 39.70 40.31 18,558,908 -0.53(-1.30%)
Nov 06, 2014 40.19 41.35 40.10 40.84 16,270,805 +0.47(+1.16%)
Nov 05, 2014 41.69 41.80 40.13 40.37 19,709,284 -0.53(-1.30%)
Nov 04, 2014 40.02 41.10 39.75 40.90 19,521,228 +0.69(+1.72%)
Nov 03, 2014 40.55 41.20 40.16 40.21 31,435,532 -1.26(-3.04%)
Oct 31, 2014 42.69 42.85 41.34 41.47 23,895,092 -0.33(-0.79%)
Oct 30, 2014 41.56 42.48 39.94 41.80 42,004,052 -0.28(-0.67%)
Oct 29, 2014 43.85 44.16 41.81 42.08 40,218,976 -1.70(-3.88%)
Oct 28, 2014 42.25 44.58 41.76 43.78 83,396,496 -4.78(-9.84%)
Oct 27, 2014 50.02 49.95 47.18 48.56 51,458,516 -1.39(-2.78%)
Oct 24, 2014 50.16 50.19 49.15 49.95 12,035,228 +0.28(+0.56%)
Oct 23, 2014 50.13 50.40 49.20 49.67 23,097,332 +0.59(+1.20%)
Oct 22, 2014 51.13 51.84 49.00 49.08 26,135,666 -1.55(-3.06%)
Oct 21, 2014 51.76 52.15 50.30 50.63 21,331,520 -0.07(-0.14%)
Oct 20, 2014 49.07 50.89 48.80 50.70 17,749,476 +1.93(+3.96%)
Oct 17, 2014 49.72 50.25 48.65 48.77 24,630,576 +0.54(+1.12%)
Oct 16, 2014 48.34 49.82 47.17 48.23 30,807,208 -1.76(-3.52%)
Oct 15, 2014 47.11 50.52 46.38 49.99 34,364,796 +1.41(+2.90%)
Oct 14, 2014 49.06 49.53 47.77 48.58 29,711,064 +0.09(+0.19%)
Oct 13, 2014 50.54 51.91 48.26 48.49 35,305,336 -1.91(-3.79%)
Oct 10, 2014 54.57 55.66 50.30 50.40 46,727,276 -4.89(-8.84%)
Oct 09, 2014 55.29 55.99 54.92 55.29 29,731,996 -0.13(-0.23%)
Oct 08, 2014 53.62 55.67 52.60 55.42 31,077,158 +1.89(+3.53%)
Oct 07, 2014 53.12 54.99 53.10 53.53 26,067,896 +0.04(+0.07%)
Oct 06, 2014 53.94 54.45 53.23 53.49 20,018,968 -0.45(-0.83%)
Oct 03, 2014 52.75 54.73 52.11 53.94 31,227,156 +2.09(+4.03%)
Oct 02, 2014 51.03 52.10 50.01 51.85 27,039,566 +1.79(+3.58%)
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.