Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.60 38.92 38.92 38.92 1,242,156 -0.13(-0.34%)
Dec 30, 2014 40.83 40.83 38.90 39.05 959,446 -2.10(-5.10%)
Dec 29, 2014 41.51 42.41 40.13 41.15 743,853 +0.00(+0.01%)
Dec 26, 2014 40.95 41.95 40.09 41.14 389,086 +0.16(+0.39%)
Dec 24, 2014 41.95 40.98 40.98 40.98 314,966 -1.31(-3.09%)
Dec 23, 2014 41.04 42.30 40.83 42.29 738,446 +1.80(+4.44%)
Dec 22, 2014 40.54 40.93 39.21 40.49 854,814 -0.60(-1.47%)
Dec 19, 2014 38.13 41.16 37.28 41.09 1,773,561 +3.22(+8.50%)
Dec 18, 2014 38.48 39.76 36.08 37.87 1,585,809 +0.16(+0.41%)
Dec 17, 2014 31.85 38.38 31.75 37.72 2,043,878 +5.62(+17.51%)
Dec 16, 2014 29.91 33.01 29.01 32.10 1,405,044 +1.98(+6.58%)
Dec 15, 2014 31.12 31.60 29.71 30.12 1,542,936 -1.12(-3.59%)
Dec 12, 2014 31.48 32.70 30.92 31.24 1,063,726 -0.84(-2.62%)
Dec 11, 2014 32.62 35.24 31.75 32.08 2,040,147 -1.42(-4.25%)
Dec 10, 2014 31.72 34.41 31.39 33.50 3,094,785 +0.41(+1.25%)
Dec 09, 2014 28.52 33.29 28.38 33.09 3,989,081 +6.36(+23.77%)
Dec 08, 2014 28.28 28.28 26.43 26.73 1,361,367 -2.15(-7.44%)
Dec 05, 2014 28.90 29.80 28.56 28.88 1,637,709 -0.23(-0.78%)
Dec 04, 2014 29.17 29.69 28.48 29.11 1,239,176 -1.00(-3.32%)
Dec 03, 2014 27.80 30.50 27.67 30.11 1,691,037 +2.56(+9.27%)
Dec 02, 2014 27.20 29.52 26.54 27.55 1,899,929 -0.11(-0.41%)
Dec 01, 2014 28.03 28.60 26.32 27.67 1,764,693 -0.16(-0.58%)
Nov 28, 2014 32.37 33.06 27.69 27.83 1,877,429 -8.51(-23.41%)
Nov 26, 2014 37.87 38.00 36.25 36.33 791,128 -1.73(-4.53%)
Nov 25, 2014 39.67 40.07 37.44 38.06 1,108,182 -1.40(-3.54%)
Nov 24, 2014 39.84 40.85 38.95 39.45 727,330 -0.85(-2.11%)
Nov 21, 2014 39.65 40.50 39.33 40.30 895,618 +1.32(+3.39%)
Nov 20, 2014 35.79 39.16 35.67 38.98 1,103,891 +3.20(+8.93%)
Nov 19, 2014 36.63 36.78 35.43 35.79 1,053,023 -0.70(-1.91%)
Nov 18, 2014 36.70 37.55 35.62 36.48 1,527,687 -0.37(-1.00%)
Nov 17, 2014 39.35 40.13 36.70 36.85 1,532,522 -3.09(-7.74%)
Nov 14, 2014 38.37 40.20 38.10 39.94 768,667 +1.63(+4.26%)
Nov 13, 2014 40.63 40.82 37.66 38.31 1,308,483 -2.49(-6.10%)
Nov 12, 2014 39.92 41.70 39.74 40.80 788,315 +0.41(+1.03%)
Nov 11, 2014 39.42 40.69 38.43 40.39 1,167,292 +1.24(+3.16%)
Nov 10, 2014 40.70 42.33 38.99 39.15 1,111,785 -1.18(-2.92%)
Nov 07, 2014 37.43 41.33 37.00 40.33 1,618,668 +2.43(+6.42%)
Nov 06, 2014 37.07 39.92 36.78 37.90 2,085,112 -2.24(-5.59%)
Nov 05, 2014 37.99 40.20 37.23 40.14 1,840,935 +2.70(+7.20%)
Nov 04, 2014 39.53 39.90 36.97 37.44 1,142,478 -2.73(-6.78%)
Nov 03, 2014 41.43 42.04 39.69 40.17 1,076,648 -1.06(-2.56%)
Oct 31, 2014 40.29 41.29 37.79 41.23 1,054,307 +1.34(+3.36%)
Oct 30, 2014 41.15 41.89 39.17 39.89 898,030 -1.81(-4.34%)
Oct 29, 2014 40.42 42.98 40.42 41.70 1,229,905 +1.74(+4.37%)
Oct 28, 2014 37.81 40.17 36.92 39.95 627,673 +2.43(+6.48%)
Oct 27, 2014 39.16 41.12 41.12 37.52 1,060,792 -3.60(-8.76%)
Oct 24, 2014 40.93 41.37 39.84 41.12 529,638 -0.06(-0.14%)
Oct 23, 2014 40.24 41.85 39.41 41.18 689,373 +1.63(+4.12%)
Oct 22, 2014 42.29 42.84 39.51 39.55 829,866 -2.74(-6.49%)
Oct 21, 2014 41.10 42.57 41.10 42.29 1,335,540 +1.65(+4.06%)
Oct 20, 2014 39.16 39.83 38.66 40.64 654,301 +1.37(+3.48%)
Oct 17, 2014 41.96 43.63 39.10 39.27 1,726,975 -1.32(-3.25%)
Oct 16, 2014 36.70 41.28 35.95 40.59 1,550,072 +3.33(+8.93%)
Oct 15, 2014 34.73 37.30 33.92 37.27 1,387,919 +1.13(+3.13%)
Oct 14, 2014 38.52 38.59 35.59 36.13 1,391,759 -1.11(-2.99%)
Oct 13, 2014 39.66 40.56 37.06 37.25 883,516 -2.57(-6.46%)
Oct 10, 2014 41.18 42.06 39.67 39.82 981,121 -1.54(-3.72%)
Oct 09, 2014 44.18 44.74 41.27 41.36 906,909 -3.34(-7.47%)
Oct 08, 2014 44.79 45.09 42.78 44.70 1,038,635 -0.36(-0.81%)
Oct 07, 2014 45.21 46.12 44.86 45.06 1,039,662 -0.54(-1.19%)
Oct 06, 2014 45.74 46.25 44.43 45.60 675,285 -0.02(-0.04%)
Oct 03, 2014 46.53 47.69 45.11 45.62 902,415 -0.62(-1.35%)
Oct 02, 2014 45.47 47.15 44.60 46.24 930,362 +0.38(+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.