Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.93 41.27 41.27 41.27 1,171,300 -0.14(-0.34%)
Dec 30, 2014 43.30 43.30 41.25 41.41 904,717 -2.23(-5.10%)
Dec 29, 2014 44.02 44.98 42.56 43.63 701,422 +0.00(+0.01%)
Dec 26, 2014 43.43 44.49 42.51 43.63 366,892 +0.17(+0.39%)
Dec 24, 2014 44.49 43.46 43.46 43.46 297,000 -1.38(-3.09%)
Dec 23, 2014 43.52 44.86 43.30 44.84 696,323 +1.91(+4.44%)
Dec 22, 2014 42.99 43.41 41.59 42.94 806,053 -0.64(-1.47%)
Dec 19, 2014 40.44 43.65 39.54 43.58 1,672,392 +3.41(+8.50%)
Dec 18, 2014 40.81 42.17 38.26 40.16 1,495,350 +0.16(+0.41%)
Dec 17, 2014 33.78 40.70 33.67 40.00 1,927,290 +5.96(+17.51%)
Dec 16, 2014 31.72 35.01 30.77 34.04 1,324,897 +2.10(+6.57%)
Dec 15, 2014 33.00 33.51 31.51 31.94 1,454,923 -1.19(-3.59%)
Dec 12, 2014 33.38 34.68 32.79 33.13 1,003,048 -0.89(-2.62%)
Dec 11, 2014 34.59 37.37 33.67 34.02 1,923,771 -1.51(-4.25%)
Dec 10, 2014 33.64 36.49 33.29 35.53 2,918,250 +0.44(+1.25%)
Dec 09, 2014 30.25 35.30 30.10 35.09 3,761,532 +6.74(+23.77%)
Dec 08, 2014 29.99 29.99 28.03 28.35 1,283,711 -2.28(-7.44%)
Dec 05, 2014 30.65 31.60 30.29 30.63 1,544,290 -0.24(-0.78%)
Dec 04, 2014 30.93 31.49 30.20 30.87 1,168,490 -1.06(-3.32%)
Dec 03, 2014 29.48 32.35 29.34 31.93 1,594,576 +2.71(+9.27%)
Dec 02, 2014 28.85 31.31 28.15 29.22 1,791,552 -0.12(-0.41%)
Dec 01, 2014 29.73 30.33 27.91 29.34 1,664,030 -0.17(-0.58%)
Nov 28, 2014 34.33 35.06 29.37 29.51 1,770,335 -9.02(-23.41%)
Nov 26, 2014 40.16 40.30 38.44 38.53 746,000 -1.83(-4.53%)
Nov 25, 2014 42.07 42.49 39.70 40.36 1,044,968 -1.48(-3.54%)
Nov 24, 2014 42.25 43.32 41.31 41.84 685,841 -0.90(-2.11%)
Nov 21, 2014 42.05 42.95 41.71 42.74 844,530 +1.40(+3.39%)
Nov 20, 2014 37.95 41.52 37.83 41.34 1,040,922 +3.39(+8.93%)
Nov 19, 2014 38.85 39.00 37.57 37.95 992,956 -0.74(-1.91%)
Nov 18, 2014 38.92 39.82 37.78 38.69 1,440,544 -0.39(-1.00%)
Nov 17, 2014 41.73 42.56 38.92 39.08 1,445,103 -3.28(-7.74%)
Nov 14, 2014 40.69 42.63 40.40 42.36 724,820 +1.73(+4.26%)
Nov 13, 2014 43.09 43.29 39.94 40.63 1,233,844 -2.64(-6.10%)
Nov 12, 2014 42.33 44.22 42.14 43.27 743,348 +0.44(+1.03%)
Nov 11, 2014 41.81 43.15 40.76 42.83 1,100,707 +1.31(+3.16%)
Nov 10, 2014 43.16 44.89 41.35 41.52 1,048,366 -1.25(-2.92%)
Nov 07, 2014 39.69 43.83 39.24 42.77 1,526,335 +2.58(+6.42%)
Nov 06, 2014 39.31 42.34 39.00 40.19 1,966,171 -2.38(-5.59%)
Nov 05, 2014 40.29 42.63 39.48 42.57 1,735,923 +2.86(+7.20%)
Nov 04, 2014 41.92 42.31 39.20 39.71 1,077,308 -2.89(-6.78%)
Nov 03, 2014 43.94 44.58 42.09 42.60 1,015,233 -1.12(-2.56%)
Oct 31, 2014 42.73 43.79 40.08 43.72 994,167 +1.42(+3.36%)
Oct 30, 2014 43.64 44.42 41.54 42.30 846,804 -1.92(-4.34%)
Oct 29, 2014 42.86 45.58 42.86 44.22 1,159,748 +1.85(+4.37%)
Oct 28, 2014 40.10 42.60 39.15 42.37 591,869 +2.58(+6.48%)
Oct 27, 2014 41.53 43.61 43.61 39.79 1,000,282 -3.82(-8.76%)
Oct 24, 2014 43.41 43.87 42.25 43.61 499,426 -0.06(-0.14%)
Oct 23, 2014 42.67 44.38 41.79 43.67 650,050 +1.73(+4.12%)
Oct 22, 2014 44.85 45.43 41.90 41.94 782,528 -2.91(-6.49%)
Oct 21, 2014 43.59 45.15 43.59 44.85 1,259,357 +1.75(+4.06%)
Oct 20, 2014 41.53 42.24 41.00 43.10 616,978 +1.45(+3.48%)
Oct 17, 2014 44.50 46.27 41.47 41.65 1,628,464 -1.40(-3.25%)
Oct 16, 2014 38.92 43.78 38.13 43.05 1,461,652 +3.53(+8.93%)
Oct 15, 2014 36.83 39.56 35.97 39.52 1,308,748 +1.20(+3.13%)
Oct 14, 2014 40.85 40.92 37.74 38.32 1,312,369 -1.18(-2.99%)
Oct 13, 2014 42.06 43.01 39.30 39.50 833,118 -2.73(-6.46%)
Oct 10, 2014 43.67 44.60 42.07 42.23 925,155 -1.63(-3.72%)
Oct 09, 2014 46.85 47.45 43.77 43.86 855,177 -3.54(-7.47%)
Oct 08, 2014 47.50 47.82 45.37 47.40 979,389 -0.38(-0.81%)
Oct 07, 2014 47.95 48.91 47.57 47.78 980,357 -0.58(-1.19%)
Oct 06, 2014 48.51 49.05 47.12 48.36 636,765 -0.02(-0.04%)
Oct 03, 2014 49.35 50.57 47.84 48.38 850,939 -0.66(-1.35%)
Oct 02, 2014 48.22 50.00 47.30 49.04 877,292 +0.40(+0.82%)
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.