Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 39.37 40.02 39.27 39.55 9,416,043 -0.16(-0.40%)
Jan 29, 2015 39.24 39.77 38.99 39.71 7,184,860 +0.51(+1.31%)
Jan 28, 2015 39.97 40.05 39.13 39.19 6,967,916 -0.72(-1.81%)
Jan 27, 2015 39.63 40.20 39.46 39.91 5,446,082 -0.27(-0.68%)
Jan 26, 2015 39.99 40.23 39.81 40.19 3,739,391 +0.17(+0.44%)
Jan 23, 2015 40.56 40.56 39.98 40.01 6,073,439 -0.63(-1.55%)
Jan 22, 2015 40.34 40.71 40.06 40.64 6,967,745 +0.51(+1.26%)
Jan 21, 2015 39.67 40.18 39.57 40.14 5,609,081 +0.39(+0.98%)
Jan 20, 2015 39.96 40.01 39.37 39.75 4,879,524 +0.07(+0.17%)
Jan 16, 2015 39.12 39.74 39.00 39.68 6,584,141 +0.62(+1.59%)
Jan 15, 2015 39.31 39.67 39.06 39.06 7,060,670 -0.07(-0.19%)
Jan 14, 2015 38.90 39.19 38.51 39.13 8,065,438 -0.46(-1.17%)
Jan 13, 2015 40.27 40.39 39.28 39.60 7,060,260 -0.45(-1.12%)
Jan 12, 2015 39.95 40.21 39.60 40.05 5,616,963 -0.09(-0.23%)
Jan 09, 2015 40.53 40.62 39.96 40.14 8,260,963 -0.21(-0.51%)
Jan 08, 2015 39.81 40.45 39.71 40.35 9,162,828 +0.94(+2.38%)
Jan 07, 2015 39.26 39.52 39.11 39.41 4,293,183 +0.44(+1.13%)
Jan 06, 2015 39.43 39.56 38.76 38.97 6,094,902 -0.35(-0.89%)
Jan 05, 2015 40.04 40.15 39.15 39.32 6,485,275 -1.03(-2.55%)
Jan 02, 2015 40.29 40.53 40.10 40.35 6,312,350 +0.06(+0.14%)
Dec 31, 2014 40.78 40.29 40.29 40.29 3,598,721 -0.40(-0.98%)
Dec 30, 2014 40.73 40.87 40.67 40.69 2,613,757 -0.14(-0.35%)
Dec 29, 2014 40.73 40.94 40.73 40.83 2,620,573 +0.00(+0.00%)
Dec 26, 2014 40.93 40.96 40.77 40.83 1,563,942 +0.14(+0.35%)
Dec 24, 2014 40.68 40.69 40.69 40.69 2,265,540 -0.14(-0.35%)
Dec 23, 2014 40.68 40.94 40.59 40.83 8,556,229 +0.32(+0.78%)
Dec 22, 2014 40.61 40.61 40.28 40.51 3,987,317 +0.02(+0.06%)
Dec 19, 2014 40.35 40.63 40.17 40.49 6,494,984 +0.49(+1.23%)
Dec 18, 2014 39.71 40.02 39.36 39.99 8,491,526 +0.89(+2.28%)
Dec 17, 2014 38.21 39.21 38.21 39.10 12,823,772 +1.04(+2.73%)
Dec 16, 2014 38.22 39.01 38.05 38.07 11,550,829 -0.30(-0.77%)
Dec 15, 2014 38.71 38.82 38.21 38.36 10,914,781 -0.21(-0.53%)
Dec 12, 2014 39.27 39.49 38.54 38.57 10,519,076 -1.10(-2.78%)
Dec 11, 2014 39.76 40.10 39.59 39.67 4,756,359 +0.03(+0.08%)
Dec 10, 2014 40.31 40.35 39.54 39.64 9,198,520 -0.83(-2.06%)
Dec 09, 2014 40.15 40.50 39.99 40.47 7,308,974 +0.11(+0.27%)
Dec 08, 2014 40.97 40.97 40.30 40.36 6,676,124 -0.65(-1.59%)
Dec 05, 2014 41.04 41.25 40.94 41.02 4,078,440 -0.03(-0.08%)
Dec 04, 2014 40.82 41.15 40.79 41.05 7,103,466 +0.12(+0.30%)
Dec 03, 2014 40.42 40.98 40.32 40.93 8,915,273 +0.59(+1.47%)
Dec 02, 2014 40.09 40.42 40.00 40.33 7,187,433 +0.24(+0.60%)
Dec 01, 2014 40.39 40.57 39.88 40.09 14,561,298 -0.42(-1.04%)
Nov 28, 2014 41.05 41.09 40.42 40.51 5,906,659 -0.94(-2.27%)
Nov 26, 2014 41.30 41.45 41.45 41.45 2,282,466 +0.03(+0.08%)
Nov 25, 2014 41.58 41.70 41.39 41.42 2,920,029 -0.15(-0.36%)
Nov 24, 2014 41.82 41.82 41.50 41.57 2,599,003 -0.19(-0.45%)
Nov 21, 2014 41.78 42.04 41.60 41.76 11,599,404 +0.50(+1.22%)
Nov 20, 2014 40.83 41.25 40.71 41.25 4,682,027 +0.21(+0.52%)
Nov 19, 2014 41.07 41.17 40.90 41.04 5,874,116 -0.06(-0.14%)
Nov 18, 2014 40.62 41.13 40.62 41.10 6,068,943 +0.49(+1.20%)
Nov 17, 2014 40.59 40.66 40.46 40.61 3,187,750 -0.01(-0.02%)
Nov 14, 2014 40.55 40.70 40.45 40.62 3,845,054 +0.12(+0.31%)
Nov 13, 2014 40.53 40.82 40.27 40.50 4,998,436 +0.01(+0.02%)
Nov 12, 2014 40.36 40.59 40.30 40.49 4,676,593 +0.10(+0.24%)
Nov 11, 2014 40.18 40.42 40.13 40.39 4,380,757 +0.20(+0.49%)
Nov 10, 2014 40.07 40.22 39.97 40.19 4,386,859 +0.11(+0.27%)
Nov 07, 2014 39.94 40.15 39.91 40.08 6,191,562 +0.19(+0.47%)
Nov 06, 2014 39.44 39.97 39.44 39.90 4,643,233 +0.32(+0.81%)
Nov 05, 2014 39.28 39.65 39.25 39.57 7,421,202 +0.38(+0.97%)
Nov 04, 2014 39.50 39.59 39.01 39.19 15,820,893 -0.41(-1.04%)
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.