Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.89 41.36 41.36 41.36 609,800 -0.52(-1.24%)
Dec 30, 2014 41.84 42.07 41.74 41.88 404,834 +0.04(+0.10%)
Dec 29, 2014 41.46 41.95 41.40 41.84 520,119 +0.30(+0.72%)
Dec 26, 2014 41.58 41.77 41.37 41.54 261,128 +0.07(+0.17%)
Dec 24, 2014 41.52 41.47 41.47 41.47 314,200 -0.07(-0.17%)
Dec 23, 2014 41.79 41.88 41.40 41.54 428,282 -0.11(-0.26%)
Dec 22, 2014 40.84 41.68 40.82 41.65 746,759 +0.90(+2.21%)
Dec 19, 2014 40.66 40.93 40.60 40.75 1,855,381 +0.10(+0.25%)
Dec 18, 2014 40.38 40.66 40.33 40.65 741,697 +0.45(+1.12%)
Dec 17, 2014 39.63 40.33 39.53 40.20 1,230,843 +0.61(+1.54%)
Dec 16, 2014 39.92 39.94 39.25 39.59 1,544,014 -0.28(-0.70%)
Dec 15, 2014 40.25 40.29 39.45 39.87 1,306,765 -0.38(-0.94%)
Dec 12, 2014 40.46 40.56 40.22 40.25 1,914,856 -0.25(-0.62%)
Dec 11, 2014 40.39 40.55 40.14 40.50 821,363 +0.14(+0.35%)
Dec 10, 2014 40.30 40.54 40.07 40.36 794,428 -0.05(-0.12%)
Dec 09, 2014 40.20 40.56 40.20 40.41 966,565 +0.06(+0.15%)
Dec 08, 2014 39.90 40.55 39.90 40.35 837,137 +0.37(+0.93%)
Dec 05, 2014 39.81 39.99 39.41 39.98 563,418 +0.01(+0.03%)
Dec 04, 2014 39.83 40.05 39.69 39.97 646,488 +0.14(+0.35%)
Dec 03, 2014 39.72 39.87 39.48 39.83 360,366 +0.11(+0.28%)
Dec 02, 2014 39.72 39.81 39.33 39.72 697,106 -0.08(-0.20%)
Dec 01, 2014 39.97 40.25 39.75 39.80 637,702 -0.20(-0.50%)
Nov 28, 2014 40.05 40.42 39.85 40.00 373,834 +0.03(+0.08%)
Nov 26, 2014 39.70 39.97 39.97 39.97 782,100 +0.37(+0.93%)
Nov 25, 2014 39.83 39.83 39.58 39.60 528,407 -0.23(-0.58%)
Nov 24, 2014 39.46 39.86 39.28 39.83 663,191 +0.47(+1.19%)
Nov 21, 2014 38.87 39.42 38.64 39.36 760,466 +0.71(+1.84%)
Nov 20, 2014 38.70 38.77 38.35 38.65 698,892 +0.01(+0.03%)
Nov 19, 2014 38.56 38.78 38.34 38.64 709,269 -0.06(-0.16%)
Nov 18, 2014 38.78 38.86 38.55 38.70 895,418 -0.06(-0.15%)
Nov 17, 2014 38.94 39.12 38.70 38.76 951,946 -0.21(-0.54%)
Nov 14, 2014 39.27 39.44 38.82 38.97 479,503 -0.40(-1.02%)
Nov 13, 2014 39.28 39.53 39.15 39.37 584,003 +0.14(+0.36%)
Nov 12, 2014 39.57 39.61 39.09 39.23 591,877 -0.33(-0.83%)
Nov 11, 2014 39.62 39.77 39.41 39.56 661,787 -0.08(-0.20%)
Nov 10, 2014 39.05 39.66 38.85 39.64 773,515 +0.18(+0.46%)
Nov 07, 2014 39.33 39.66 39.12 39.46 808,542 +0.15(+0.38%)
Nov 06, 2014 39.32 39.60 39.20 39.31 785,561 -0.13(-0.33%)
Nov 05, 2014 40.00 40.05 39.20 39.44 740,930 -0.43(-1.08%)
Nov 04, 2014 39.67 39.90 39.33 39.87 575,025 +0.27(+0.68%)
Nov 03, 2014 39.30 39.65 39.22 39.60 791,674 +0.33(+0.84%)
Oct 31, 2014 39.28 39.55 38.91 39.27 1,033,007 +0.15(+0.38%)
Oct 30, 2014 38.88 39.12 38.67 39.12 1,189,550 +0.24(+0.62%)
Oct 29, 2014 38.98 39.14 38.62 38.88 989,885 -0.12(-0.31%)
Oct 28, 2014 38.93 39.03 38.72 39.00 864,399 +0.10(+0.26%)
Oct 27, 2014 38.60 38.91 38.56 38.90 1,295,539 +0.34(+0.88%)
Oct 24, 2014 38.61 38.77 38.23 38.56 1,628,222 -0.25(-0.64%)
Oct 23, 2014 39.26 39.37 38.75 38.81 1,143,871 -0.23(-0.59%)
Oct 22, 2014 39.50 39.60 38.90 39.04 1,989,831 -0.55(-1.39%)
Oct 21, 2014 39.20 39.60 39.16 39.59 893,655 +0.39(+0.99%)
Oct 20, 2014 38.49 39.21 38.48 39.20 816,866 +0.59(+1.53%)
Oct 17, 2014 39.00 39.01 38.31 38.61 882,378 -0.04(-0.10%)
Oct 16, 2014 38.52 38.76 38.20 38.65 898,880 -0.12(-0.31%)
Oct 15, 2014 38.49 39.13 38.22 38.77 966,660 +0.04(+0.10%)
Oct 14, 2014 38.39 39.03 38.24 38.73 832,444 +0.57(+1.49%)
Oct 13, 2014 37.61 38.38 37.45 38.16 1,093,833 +0.67(+1.79%)
Oct 10, 2014 37.46 37.98 37.38 37.49 1,015,234 +0.14(+0.37%)
Oct 09, 2014 36.90 37.66 36.89 37.35 1,678,801 +0.38(+1.03%)
Oct 08, 2014 36.46 37.01 36.39 36.97 1,081,614 +0.46(+1.26%)
Oct 07, 2014 36.63 36.89 36.49 36.51 806,811 -0.14(-0.38%)
Oct 06, 2014 36.52 36.89 36.46 36.65 551,379 +0.23(+0.63%)
Oct 03, 2014 36.44 36.46 36.05 36.42 445,973 +0.13(+0.36%)
Oct 02, 2014 36.38 36.60 35.95 36.29 687,023 -0.17(-0.47%)
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.