Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.23 36.70 36.70 36.70 6,710,182 -0.41(-1.10%)
Dec 30, 2014 37.30 37.35 37.07 37.11 6,200,814 -0.27(-0.71%)
Dec 29, 2014 37.42 37.52 37.34 37.37 5,226,228 -0.19(-0.50%)
Dec 26, 2014 37.47 37.63 37.45 37.56 2,567,336 +0.16(+0.43%)
Dec 24, 2014 37.52 37.40 37.40 37.40 2,992,218 -0.04(-0.09%)
Dec 23, 2014 37.50 37.56 37.41 37.43 7,548,624 +0.10(+0.26%)
Dec 22, 2014 37.04 37.34 36.97 37.34 6,848,261 +0.44(+1.20%)
Dec 19, 2014 37.01 37.09 36.85 36.89 13,176,784 +0.04(+0.11%)
Dec 18, 2014 36.46 36.87 36.36 36.85 12,055,730 +1.02(+2.86%)
Dec 17, 2014 35.27 35.94 35.27 35.83 17,309,974 +0.66(+1.88%)
Dec 16, 2014 35.39 36.03 35.17 35.17 17,727,434 -0.48(-1.34%)
Dec 15, 2014 36.10 36.25 35.48 35.64 11,610,757 -0.22(-0.60%)
Dec 12, 2014 36.12 36.39 35.82 35.86 10,174,394 -0.54(-1.49%)
Dec 11, 2014 36.30 36.82 36.30 36.40 10,205,741 +0.16(+0.44%)
Dec 10, 2014 36.81 36.81 36.17 36.24 9,367,498 -0.56(-1.51%)
Dec 09, 2014 36.32 36.85 36.20 36.80 9,312,155 -0.01(-0.02%)
Dec 08, 2014 37.12 37.18 36.65 36.81 7,577,250 -0.38(-1.02%)
Dec 05, 2014 37.26 37.33 37.10 37.19 8,131,689 -0.04(-0.12%)
Dec 04, 2014 37.21 37.35 37.09 37.23 4,266,432 +0.00(+0.00%)
Dec 03, 2014 37.18 37.29 37.02 37.23 4,838,133 +0.13(+0.36%)
Dec 02, 2014 37.07 37.16 36.95 37.10 6,377,445 +0.01(+0.04%)
Dec 01, 2014 37.43 37.47 36.93 37.09 13,180,161 -0.43(-1.14%)
Nov 28, 2014 37.41 37.59 37.34 37.51 6,153,073 +0.18(+0.47%)
Nov 26, 2014 37.01 37.34 37.34 37.34 11,599,178 +0.34(+0.91%)
Nov 25, 2014 37.04 37.15 36.98 37.00 5,373,870 +0.02(+0.05%)
Nov 24, 2014 36.86 36.99 36.76 36.98 3,526,123 +0.19(+0.53%)
Nov 21, 2014 37.03 37.05 36.64 36.79 7,319,958 +0.05(+0.14%)
Nov 20, 2014 36.43 36.74 36.36 36.74 5,546,372 +0.19(+0.51%)
Nov 19, 2014 36.80 36.80 36.38 36.55 8,117,188 -0.24(-0.65%)
Nov 18, 2014 36.64 36.87 36.63 36.79 5,470,543 +0.12(+0.34%)
Nov 17, 2014 36.63 36.72 36.49 36.67 4,680,799 -0.07(-0.19%)
Nov 14, 2014 36.49 36.74 36.49 36.74 4,919,328 +0.26(+0.70%)
Nov 13, 2014 36.38 36.60 36.31 36.48 6,111,829 +0.19(+0.54%)
Nov 12, 2014 36.06 36.31 36.04 36.29 5,115,642 +0.11(+0.32%)
Nov 11, 2014 36.18 36.19 36.02 36.17 3,459,351 +0.02(+0.05%)
Nov 10, 2014 36.04 36.19 35.98 36.15 5,460,336 +0.10(+0.27%)
Nov 07, 2014 36.05 36.09 35.88 36.06 8,467,243 +0.04(+0.12%)
Nov 06, 2014 36.01 36.04 35.79 36.01 9,728,881 -0.02(-0.05%)
Nov 05, 2014 36.15 36.17 35.87 36.03 8,243,415 +0.10(+0.27%)
Nov 04, 2014 35.89 36.03 35.71 35.93 7,286,447 -0.01(-0.02%)
Nov 03, 2014 35.84 36.00 35.78 35.94 10,793,793 +0.15(+0.42%)
Oct 31, 2014 35.68 35.80 35.61 35.79 11,284,395 +0.55(+1.55%)
Oct 30, 2014 35.10 35.31 34.95 35.25 10,406,804 +0.11(+0.33%)
Oct 29, 2014 35.12 35.17 34.91 35.13 14,923,682 -0.04(-0.10%)
Oct 28, 2014 34.79 35.18 34.79 35.17 8,772,785 +0.48(+1.37%)
Oct 27, 2014 34.55 34.65 34.65 34.69 6,731,786 +0.04(+0.10%)
Oct 24, 2014 34.50 34.68 34.31 34.65 7,818,757 +0.30(+0.87%)
Oct 23, 2014 34.21 34.54 34.14 34.35 36,488,876 +0.38(+1.12%)
Oct 22, 2014 34.25 34.33 33.95 33.97 13,681,266 -0.16(-0.47%)
Oct 21, 2014 33.72 34.15 33.72 34.13 13,108,291 +0.65(+1.95%)
Oct 20, 2014 33.06 33.50 32.89 33.48 10,444,469 +0.24(+0.72%)
Oct 17, 2014 33.18 33.48 33.02 33.24 14,483,057 +0.39(+1.18%)
Oct 16, 2014 32.49 33.07 32.40 32.85 30,720,524 -0.19(-0.59%)
Oct 15, 2014 33.28 33.18 32.30 33.05 32,922,478 -0.23(-0.69%)
Oct 14, 2014 33.50 33.66 33.19 33.28 24,399,328 +0.05(+0.16%)
Oct 13, 2014 33.55 33.88 33.18 33.22 32,398,212 -0.37(-1.10%)
Oct 10, 2014 34.25 34.42 33.59 33.59 34,185,820 -0.88(-2.56%)
Oct 09, 2014 35.02 35.09 34.44 34.48 17,329,688 -0.58(-1.66%)
Oct 08, 2014 34.45 35.12 34.21 35.06 9,820,658 +0.65(+1.90%)
Oct 07, 2014 34.86 34.88 34.41 34.41 10,201,274 -0.55(-1.57%)
Oct 06, 2014 35.12 35.18 34.87 34.95 7,869,327 +0.01(+0.03%)
Oct 03, 2014 34.87 35.05 34.75 34.95 7,594,386 +0.28(+0.81%)
Oct 02, 2014 34.70 34.78 34.31 34.66 15,150,985 -0.02(-0.05%)
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.