Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.97 42.41 42.41 42.41 545,633 -0.34(-0.79%)
Dec 30, 2014 42.49 42.89 42.37 42.75 480,969 +0.15(+0.34%)
Dec 29, 2014 42.61 42.80 42.41 42.61 406,009 -0.14(-0.32%)
Dec 26, 2014 42.72 43.02 42.57 42.74 249,298 +0.08(+0.18%)
Dec 24, 2014 42.84 42.67 42.67 42.67 161,463 -0.06(-0.14%)
Dec 23, 2014 43.09 43.22 42.64 42.72 507,081 -0.18(-0.43%)
Dec 22, 2014 42.46 42.95 42.46 42.91 655,875 +0.46(+1.07%)
Dec 19, 2014 42.02 42.97 42.01 42.45 2,156,699 +0.63(+1.51%)
Dec 18, 2014 41.56 41.83 41.25 41.82 1,201,175 +0.74(+1.79%)
Dec 17, 2014 39.99 41.17 39.61 41.08 1,462,906 +1.37(+3.44%)
Dec 16, 2014 40.09 40.50 39.65 39.72 1,515,538 -0.45(-1.11%)
Dec 15, 2014 40.67 40.77 40.05 40.16 1,080,439 -0.31(-0.77%)
Dec 12, 2014 40.49 40.86 40.41 40.47 1,107,964 -0.33(-0.81%)
Dec 11, 2014 40.81 41.33 40.73 40.80 879,864 +0.05(+0.12%)
Dec 10, 2014 41.62 41.70 40.74 40.75 1,418,841 -0.95(-2.28%)
Dec 09, 2014 41.72 41.90 41.44 41.70 1,131,059 -0.48(-1.13%)
Dec 08, 2014 42.72 42.86 42.10 42.18 845,171 -0.56(-1.32%)
Dec 05, 2014 43.18 43.45 42.65 42.74 786,908 -0.47(-1.08%)
Dec 04, 2014 43.45 43.63 43.07 43.21 1,089,771 -0.29(-0.67%)
Dec 03, 2014 43.64 43.94 43.45 43.50 586,701 -0.10(-0.22%)
Dec 02, 2014 42.72 43.72 42.42 43.60 1,455,945 -0.42(-0.95%)
Dec 01, 2014 43.95 44.22 43.85 44.01 774,414 -0.09(-0.20%)
Nov 28, 2014 44.28 44.34 43.94 44.10 549,360 -0.16(-0.37%)
Nov 26, 2014 44.42 44.27 44.27 44.27 368,395 -0.12(-0.26%)
Nov 25, 2014 44.34 44.83 44.15 44.38 900,051 +0.26(+0.59%)
Nov 24, 2014 44.01 44.23 43.72 44.12 781,356 +0.16(+0.35%)
Nov 21, 2014 43.16 44.02 42.99 43.96 1,312,141 +1.29(+3.02%)
Nov 20, 2014 42.30 42.92 42.14 42.67 540,069 +0.26(+0.62%)
Nov 19, 2014 42.48 42.55 42.11 42.41 450,290 -0.13(-0.30%)
Nov 18, 2014 42.06 42.70 42.02 42.54 557,811 +0.46(+1.08%)
Nov 17, 2014 42.29 42.46 41.86 42.08 532,186 -0.25(-0.60%)
Nov 14, 2014 42.17 42.67 42.08 42.34 535,209 +0.11(+0.25%)
Nov 13, 2014 42.45 42.47 42.05 42.23 799,992 -0.23(-0.55%)
Nov 12, 2014 42.51 42.61 42.33 42.46 498,648 -0.20(-0.48%)
Nov 11, 2014 42.65 42.77 42.41 42.67 692,917 -0.03(-0.07%)
Nov 10, 2014 42.64 42.72 42.35 42.69 650,648 +0.20(+0.48%)
Nov 07, 2014 43.15 43.27 42.17 42.49 1,288,680 -0.82(-1.90%)
Nov 06, 2014 42.73 43.32 42.71 43.31 752,477 +0.57(+1.34%)
Nov 05, 2014 43.08 43.39 42.70 42.74 1,170,449 -0.01(-0.02%)
Nov 04, 2014 42.41 42.89 42.30 42.75 1,031,770 +0.26(+0.62%)
Nov 03, 2014 42.03 42.74 41.81 42.49 980,918 +0.38(+0.90%)
Oct 31, 2014 41.87 43.07 41.32 42.11 1,892,186 +0.03(+0.07%)
Oct 30, 2014 41.06 42.16 40.76 42.08 1,803,699 +0.75(+1.81%)
Oct 29, 2014 41.49 41.49 40.66 41.34 1,448,082 -0.21(-0.51%)
Oct 28, 2014 40.67 41.57 40.53 41.55 1,183,178 +1.02(+2.51%)
Oct 27, 2014 40.38 40.46 40.46 40.53 659,188 +0.07(+0.17%)
Oct 24, 2014 40.01 40.49 39.85 40.46 842,908 +0.57(+1.43%)
Oct 23, 2014 39.41 40.06 39.41 39.89 1,017,461 +0.87(+2.24%)
Oct 22, 2014 40.23 40.25 39.00 39.02 1,742,313 -1.42(-3.50%)
Oct 21, 2014 38.78 40.51 38.67 40.43 2,745,774 +1.57(+4.04%)
Oct 20, 2014 38.69 38.86 38.62 38.86 1,891,942 +0.07(+0.18%)
Oct 17, 2014 39.17 39.60 38.73 38.80 1,265,038 -0.07(-0.17%)
Oct 16, 2014 37.99 38.95 37.91 38.86 1,385,851 +0.21(+0.55%)
Oct 15, 2014 38.34 38.84 37.79 38.65 1,147,828 -0.47(-1.19%)
Oct 14, 2014 38.86 39.58 38.58 39.12 1,260,803 +0.55(+1.43%)
Oct 13, 2014 39.75 39.96 38.52 38.56 1,648,858 -1.31(-3.28%)
Oct 10, 2014 41.10 41.21 39.85 39.87 1,636,652 -1.21(-2.95%)
Oct 09, 2014 41.77 41.85 41.08 41.08 2,667,191 -0.73(-1.74%)
Oct 08, 2014 40.92 41.92 40.90 41.81 1,308,703 +0.92(+2.25%)
Oct 07, 2014 41.28 41.32 40.89 40.89 891,407 -0.63(-1.52%)
Oct 06, 2014 41.63 41.82 41.26 41.52 462,590 +0.08(+0.19%)
Oct 03, 2014 41.24 41.59 41.15 41.44 1,013,791 +0.39(+0.94%)
Oct 02, 2014 41.32 41.46 40.79 41.05 1,246,889 -0.44(-1.05%)
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.