Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.37 40.81 40.81 40.81 136,128 -0.51(-1.24%)
Dec 30, 2014 41.11 41.55 40.86 41.32 102,429 +0.27(+0.66%)
Dec 29, 2014 41.10 41.51 40.88 41.05 100,606 +0.04(+0.11%)
Dec 26, 2014 40.66 41.04 40.51 41.01 56,178 +0.37(+0.92%)
Dec 24, 2014 40.59 40.64 40.64 40.64 79,676 -0.06(-0.15%)
Dec 23, 2014 41.31 41.71 40.56 40.70 149,319 -0.43(-1.06%)
Dec 22, 2014 40.65 41.14 40.42 41.13 108,287 +0.48(+1.18%)
Dec 19, 2014 40.10 40.88 39.95 40.65 283,452 +0.42(+1.04%)
Dec 18, 2014 40.05 40.35 39.53 40.24 128,168 +0.57(+1.45%)
Dec 17, 2014 39.03 39.77 38.73 39.66 230,665 +0.63(+1.60%)
Dec 16, 2014 38.17 39.67 38.11 39.04 168,292 +0.67(+1.75%)
Dec 15, 2014 39.25 39.32 38.27 38.37 105,294 -0.66(-1.69%)
Dec 12, 2014 39.45 39.84 39.01 39.03 131,356 -1.06(-2.65%)
Dec 11, 2014 39.90 40.69 39.77 40.09 98,330 +0.30(+0.77%)
Dec 10, 2014 40.63 41.16 39.48 39.78 171,764 -1.13(-2.76%)
Dec 09, 2014 39.03 41.04 38.98 40.91 152,539 +1.32(+3.34%)
Dec 08, 2014 40.09 40.64 39.40 39.59 144,730 -0.74(-1.83%)
Dec 05, 2014 40.07 40.66 40.07 40.33 70,906 +0.21(+0.52%)
Dec 04, 2014 39.97 40.49 39.67 40.12 141,007 +0.02(+0.04%)
Dec 03, 2014 38.93 40.21 38.93 40.10 106,004 +1.08(+2.76%)
Dec 02, 2014 38.20 39.06 38.20 39.03 108,595 +1.03(+2.70%)
Dec 01, 2014 38.92 38.92 37.98 38.00 128,011 -0.95(-2.43%)
Nov 28, 2014 39.84 39.84 38.84 38.95 103,781 -1.16(-2.88%)
Nov 26, 2014 40.03 40.10 40.10 40.10 83,930 +0.07(+0.17%)
Nov 25, 2014 40.10 40.53 39.65 40.04 131,218 -0.14(-0.35%)
Nov 24, 2014 39.50 40.24 39.50 40.17 86,466 +0.72(+1.83%)
Nov 21, 2014 39.52 39.90 39.12 39.45 88,755 +0.57(+1.48%)
Nov 20, 2014 38.43 39.01 38.37 38.88 102,781 +0.19(+0.49%)
Nov 19, 2014 38.98 39.01 38.29 38.69 80,888 -0.21(-0.54%)
Nov 18, 2014 38.97 39.64 38.81 38.90 105,724 -0.03(-0.07%)
Nov 17, 2014 39.30 39.65 38.81 38.92 206,606 -0.49(-1.24%)
Nov 14, 2014 39.67 39.90 39.19 39.41 123,576 -0.27(-0.68%)
Nov 13, 2014 40.32 40.53 39.45 39.68 81,582 -0.70(-1.72%)
Nov 12, 2014 39.79 40.50 39.64 40.37 63,085 +0.26(+0.65%)
Nov 11, 2014 40.31 40.35 39.91 40.11 80,077 -0.29(-0.71%)
Nov 10, 2014 40.62 40.85 40.18 40.40 98,358 -0.15(-0.36%)
Nov 07, 2014 40.80 40.80 40.26 40.55 86,213 -0.32(-0.79%)
Nov 06, 2014 41.22 41.46 40.71 40.87 109,003 -0.26(-0.63%)
Nov 05, 2014 41.09 41.36 40.71 41.13 115,157 +0.29(+0.70%)
Nov 04, 2014 40.91 41.31 40.64 40.84 103,060 -0.27(-0.66%)
Nov 03, 2014 40.64 41.26 40.57 41.11 145,872 +0.44(+1.09%)
Oct 31, 2014 40.77 40.88 39.76 40.67 151,749 +0.73(+1.83%)
Oct 30, 2014 39.28 40.06 39.15 39.94 169,163 +0.38(+0.97%)
Oct 29, 2014 39.40 39.75 39.01 39.56 93,876 +0.06(+0.15%)
Oct 28, 2014 38.17 39.50 38.17 39.50 172,734 +1.46(+3.84%)
Oct 27, 2014 38.31 38.55 38.55 38.03 79,390 -0.51(-1.33%)
Oct 24, 2014 38.37 38.85 38.17 38.55 75,295 +0.01(+0.02%)
Oct 23, 2014 38.24 38.99 38.20 38.54 110,508 +0.79(+2.10%)
Oct 22, 2014 38.56 38.95 37.69 37.75 97,580 -0.74(-1.92%)
Oct 21, 2014 37.30 38.78 37.17 38.49 127,106 +1.18(+3.17%)
Oct 20, 2014 37.08 37.25 37.08 37.30 143,442 +0.02(+0.05%)
Oct 17, 2014 38.19 38.19 37.25 37.29 295,695 -0.50(-1.33%)
Oct 16, 2014 36.53 38.03 36.17 37.79 152,502 +0.63(+1.71%)
Oct 15, 2014 36.10 37.25 35.83 37.16 255,468 +0.43(+1.16%)
Oct 14, 2014 36.89 37.31 36.44 36.73 196,167 +0.15(+0.40%)
Oct 13, 2014 36.63 37.11 36.61 36.58 230,039 -0.02(-0.05%)
Oct 10, 2014 36.66 37.48 36.42 36.60 194,922 -0.16(-0.43%)
Oct 09, 2014 37.33 37.49 36.60 36.76 196,669 -0.63(-1.70%)
Oct 08, 2014 36.38 37.42 36.20 37.39 149,149 +1.02(+2.80%)
Oct 07, 2014 36.80 36.82 36.36 36.37 116,531 -0.71(-1.92%)
Oct 06, 2014 37.22 37.40 36.80 37.08 102,398 -0.07(-0.19%)
Oct 03, 2014 37.74 37.74 36.97 37.15 131,078 -0.30(-0.81%)
Oct 02, 2014 36.44 37.86 36.44 37.46 264,088 +1.09(+3.00%)
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.