Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 39.74 39.95 39.26 39.39 1,087,630 -0.61(-1.53%)
Jan 29, 2015 39.86 40.12 39.17 40.01 2,115,022 +0.01(+0.01%)
Jan 28, 2015 40.94 41.14 39.92 40.00 1,943,669 -0.62(-1.54%)
Jan 27, 2015 40.10 40.78 39.91 40.62 2,640,780 +0.09(+0.23%)
Jan 26, 2015 40.30 40.58 39.66 40.53 1,439,833 +0.12(+0.28%)
Jan 23, 2015 40.87 41.07 40.37 40.42 1,340,396 -0.59(-1.43%)
Jan 22, 2015 40.72 41.19 40.44 41.00 1,313,735 +0.35(+0.87%)
Jan 21, 2015 40.03 40.68 39.82 40.65 1,464,602 +0.67(+1.67%)
Jan 20, 2015 39.87 40.41 39.64 39.98 1,411,161 +0.07(+0.17%)
Jan 16, 2015 39.71 40.07 39.56 39.92 1,589,082 +0.02(+0.04%)
Jan 15, 2015 40.14 40.36 39.83 39.90 1,283,179 -0.24(-0.60%)
Jan 14, 2015 39.89 40.45 39.80 40.14 1,684,198 -0.12(-0.29%)
Jan 13, 2015 40.72 41.10 39.98 40.26 1,326,455 +0.00(+0.01%)
Jan 12, 2015 40.65 40.77 40.09 40.26 1,353,090 -0.19(-0.46%)
Jan 09, 2015 40.82 41.09 40.38 40.44 1,411,537 -0.25(-0.63%)
Jan 08, 2015 40.74 41.21 40.57 40.70 2,139,963 +0.16(+0.41%)
Jan 07, 2015 39.61 40.58 39.55 40.53 1,883,611 +1.27(+3.25%)
Jan 06, 2015 39.93 40.13 39.07 39.26 2,709,525 -0.56(-1.41%)
Jan 05, 2015 39.85 40.30 39.63 39.82 2,183,522 -0.31(-0.77%)
Jan 02, 2015 40.70 40.96 39.96 40.13 1,702,060 -0.37(-0.91%)
Dec 31, 2014 41.05 40.50 40.50 40.50 1,280,698 -0.42(-1.04%)
Dec 30, 2014 41.08 41.22 40.74 40.93 1,394,192 -0.24(-0.59%)
Dec 29, 2014 40.80 41.32 40.58 41.17 2,066,823 +0.19(+0.47%)
Dec 26, 2014 41.03 41.08 40.87 40.98 1,199,202 -0.05(-0.12%)
Dec 24, 2014 40.73 41.03 41.03 41.03 760,414 +0.25(+0.61%)
Dec 23, 2014 41.08 41.08 40.29 40.78 3,181,010 -0.09(-0.23%)
Dec 22, 2014 40.65 40.95 40.56 40.87 1,243,146 +0.17(+0.43%)
Dec 19, 2014 40.55 40.83 40.25 40.70 3,037,532 +0.15(+0.36%)
Dec 18, 2014 40.44 40.55 39.96 40.55 1,885,912 +0.67(+1.67%)
Dec 17, 2014 38.91 39.92 38.59 39.88 2,070,721 +1.16(+3.00%)
Dec 16, 2014 38.62 39.15 38.53 38.72 2,026,353 -0.25(-0.65%)
Dec 15, 2014 39.84 39.84 38.88 38.97 2,581,728 -0.57(-1.44%)
Dec 12, 2014 39.52 40.06 39.45 39.54 2,392,605 -0.19(-0.48%)
Dec 11, 2014 39.90 40.28 39.62 39.73 1,643,612 +0.15(+0.38%)
Dec 10, 2014 40.40 40.59 39.54 39.58 3,158,786 -0.96(-2.38%)
Dec 09, 2014 40.29 40.58 39.51 40.55 3,970,285 -0.02(-0.04%)
Dec 08, 2014 40.19 40.80 40.16 40.57 3,113,009 +0.09(+0.22%)
Dec 05, 2014 40.85 41.23 40.23 40.48 7,696,894 -1.69(-4.01%)
Dec 04, 2014 42.34 42.53 41.76 42.17 2,303,580 -0.19(-0.45%)
Dec 03, 2014 41.84 42.44 41.56 42.36 2,451,693 +0.69(+1.66%)
Dec 02, 2014 41.51 41.99 41.20 41.67 2,973,958 +0.01(+0.02%)
Dec 01, 2014 42.12 42.20 41.64 41.66 1,779,098 -0.54(-1.29%)
Nov 28, 2014 42.40 42.47 42.10 42.20 996,803 -0.06(-0.15%)
Nov 26, 2014 41.74 42.26 42.26 42.26 1,681,717 +0.62(+1.50%)
Nov 25, 2014 42.28 42.45 41.09 41.64 8,177,868 -0.67(-1.58%)
Nov 24, 2014 41.85 42.33 41.63 42.31 3,343,891 +0.54(+1.30%)
Nov 21, 2014 42.05 42.23 41.54 41.76 3,458,570 -0.06(-0.14%)
Nov 20, 2014 41.82 42.35 41.42 41.82 4,600,577 -0.13(-0.32%)
Nov 19, 2014 42.55 42.86 41.67 41.96 2,824,508 -0.55(-1.30%)
Nov 18, 2014 41.40 42.57 41.19 42.51 3,143,494 +1.16(+2.80%)
Nov 17, 2014 40.41 41.35 40.16 41.35 2,087,986 +0.94(+2.34%)
Nov 14, 2014 40.23 40.80 40.11 40.41 1,665,848 +0.00(+0.00%)
Nov 13, 2014 40.27 41.06 40.05 40.41 1,288,590 +0.22(+0.56%)
Nov 12, 2014 39.82 40.35 39.71 40.19 3,108,247 +0.20(+0.50%)
Nov 11, 2014 40.14 40.35 39.77 39.99 3,743,829 -0.10(-0.24%)
Nov 10, 2014 41.29 41.44 39.97 40.08 6,273,493 -1.14(-2.78%)
Nov 07, 2014 41.59 41.75 41.11 41.23 1,814,213 -0.27(-0.65%)
Nov 06, 2014 41.05 41.87 41.05 41.50 2,232,653 +0.44(+1.08%)
Nov 05, 2014 41.19 41.23 40.85 41.05 912,481 +0.31(+0.75%)
Nov 04, 2014 40.68 41.08 40.54 40.75 1,062,439 +0.09(+0.23%)
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.