Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 41.02 44.70 40.81 44.11 7,279,068 +2.66(+6.42%)
Jan 29, 2015 41.74 41.98 39.73 41.45 4,668,179 +0.28(+0.68%)
Jan 28, 2015 44.03 44.07 40.92 41.17 7,691,290 -3.31(-7.45%)
Jan 27, 2015 42.96 44.88 42.37 44.48 6,005,182 +1.12(+2.58%)
Jan 26, 2015 41.94 43.89 41.36 43.37 5,184,705 +1.49(+3.55%)
Jan 23, 2015 41.09 43.03 40.91 41.88 12,499,866 +0.51(+1.22%)
Jan 22, 2015 41.01 41.57 39.81 41.37 6,974,610 +0.82(+2.01%)
Jan 21, 2015 37.88 40.65 37.46 40.56 6,724,977 +3.13(+8.36%)
Jan 20, 2015 37.51 37.92 36.29 37.43 4,425,106 -1.05(-2.73%)
Jan 16, 2015 36.27 38.53 36.23 38.48 6,561,404 +2.61(+7.29%)
Jan 15, 2015 37.38 38.58 35.77 35.87 4,972,224 -1.04(-2.82%)
Jan 14, 2015 33.88 37.47 33.66 36.90 8,128,993 +2.11(+6.06%)
Jan 13, 2015 33.89 35.16 33.47 34.80 7,154,832 +0.82(+2.40%)
Jan 12, 2015 33.82 34.13 32.91 33.98 6,901,414 -1.53(-4.30%)
Jan 09, 2015 34.38 35.89 33.80 35.51 6,132,977 +1.04(+3.02%)
Jan 08, 2015 33.33 34.80 32.79 34.47 4,972,593 +1.84(+5.63%)
Jan 07, 2015 33.46 34.19 32.22 32.63 5,562,993 -0.01(-0.03%)
Jan 06, 2015 33.29 33.75 31.59 32.64 6,523,936 -1.03(-3.06%)
Jan 05, 2015 36.60 36.60 32.90 33.67 6,800,302 -4.02(-10.67%)
Jan 02, 2015 36.94 37.85 36.26 37.69 4,012,186 +0.42(+1.12%)
Dec 31, 2014 36.20 37.27 37.27 37.27 3,609,187 +0.26(+0.71%)
Dec 30, 2014 36.88 37.45 36.20 37.01 2,964,374 -0.17(-0.44%)
Dec 29, 2014 37.67 38.08 36.64 37.18 3,539,589 -0.01(-0.03%)
Dec 26, 2014 38.08 38.38 36.58 37.19 2,263,833 -0.50(-1.31%)
Dec 24, 2014 38.43 37.68 37.68 37.68 2,427,119 -1.44(-3.68%)
Dec 23, 2014 37.86 39.48 36.93 39.12 6,619,139 +2.19(+5.92%)
Dec 22, 2014 37.08 37.26 35.76 36.93 3,323,674 -0.60(-1.61%)
Dec 19, 2014 36.52 37.58 35.65 37.54 4,877,175 +1.94(+5.46%)
Dec 18, 2014 37.65 38.27 34.50 35.59 6,911,339 +0.12(+0.33%)
Dec 17, 2014 31.66 37.24 31.65 35.48 11,108,895 +3.90(+12.34%)
Dec 16, 2014 29.43 33.37 29.21 31.58 8,053,932 +1.51(+5.01%)
Dec 15, 2014 31.62 32.05 29.89 30.07 6,485,590 -0.91(-2.95%)
Dec 12, 2014 30.73 32.12 30.39 30.99 8,448,676 -1.31(-4.06%)
Dec 11, 2014 32.57 33.87 32.21 32.30 4,614,380 -0.28(-0.86%)
Dec 10, 2014 33.73 33.87 32.07 32.58 7,483,380 -2.57(-7.32%)
Dec 09, 2014 32.54 35.53 32.49 35.16 5,814,199 +2.37(+7.23%)
Dec 08, 2014 36.24 36.34 32.55 32.78 9,952,898 -4.36(-11.74%)
Dec 05, 2014 37.82 38.13 36.37 37.15 4,714,192 -0.61(-1.62%)
Dec 04, 2014 37.87 38.41 37.26 37.76 4,357,005 -0.83(-2.14%)
Dec 03, 2014 38.50 40.21 38.24 38.59 5,677,053 +0.34(+0.89%)
Dec 02, 2014 38.84 40.79 38.08 38.25 7,066,738 -0.82(-2.09%)
Dec 01, 2014 39.30 40.13 37.28 39.06 8,964,395 -0.76(-1.90%)
Nov 28, 2014 44.45 44.70 38.72 39.82 9,145,632 -9.90(-19.91%)
Nov 26, 2014 52.06 49.72 49.72 49.72 3,497,216 -2.63(-5.03%)
Nov 25, 2014 54.43 54.74 52.14 52.35 2,983,957 -1.57(-2.92%)
Nov 24, 2014 54.86 55.34 53.56 53.93 2,264,450 -1.36(-2.46%)
Nov 21, 2014 55.50 56.82 54.32 55.29 2,905,955 +1.32(+2.45%)
Nov 20, 2014 51.32 54.01 51.29 53.97 2,942,134 +2.60(+5.07%)
Nov 19, 2014 51.33 51.71 50.13 51.36 2,161,156 +0.21(+0.42%)
Nov 18, 2014 50.99 51.84 50.30 51.15 2,220,796 +0.01(+0.02%)
Nov 17, 2014 51.65 51.99 50.25 51.14 2,539,560 -1.30(-2.48%)
Nov 14, 2014 51.42 52.71 51.06 52.44 1,977,536 +1.33(+2.60%)
Nov 13, 2014 52.35 52.56 50.27 51.11 3,514,835 -1.62(-3.08%)
Nov 12, 2014 52.69 54.04 52.36 52.73 2,135,839 -0.63(-1.18%)
Nov 11, 2014 52.58 53.77 51.81 53.37 2,701,409 +0.68(+1.29%)
Nov 10, 2014 54.26 55.35 52.64 52.68 4,780,320 -0.88(-1.65%)
Nov 07, 2014 51.86 54.74 51.74 53.57 4,316,371 +2.11(+4.10%)
Nov 06, 2014 49.61 51.74 47.86 51.46 8,271,317 -0.57(-1.10%)
Nov 05, 2014 51.23 52.51 50.02 52.03 3,740,719 +1.96(+3.92%)
Nov 04, 2014 52.70 52.70 49.94 50.07 4,112,089 -4.08(-7.54%)
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.