Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.78 39.66 39.66 39.66 3,772,955 -0.17(-0.44%)
Dec 30, 2014 39.78 39.89 39.72 39.83 4,033,457 -0.03(-0.08%)
Dec 29, 2014 39.86 39.92 39.75 39.86 5,127,059 +0.43(+1.08%)
Dec 26, 2014 39.59 39.66 39.40 39.44 1,730,561 -0.12(-0.31%)
Dec 24, 2014 39.44 39.56 39.56 39.56 2,305,562 +0.11(+0.28%)
Dec 23, 2014 39.38 39.46 39.26 39.45 7,362,302 +0.12(+0.31%)
Dec 22, 2014 39.41 39.41 39.15 39.32 7,774,806 -0.05(-0.13%)
Dec 19, 2014 39.10 39.37 39.03 39.37 9,925,920 +0.46(+1.17%)
Dec 18, 2014 38.96 39.41 38.65 38.92 12,341,189 +0.27(+0.71%)
Dec 17, 2014 38.07 38.81 38.02 38.65 15,505,154 +0.72(+1.90%)
Dec 16, 2014 37.80 38.27 37.72 37.93 15,629,630 -0.28(-0.74%)
Dec 15, 2014 38.21 38.28 37.76 38.21 17,637,198 +0.11(+0.29%)
Dec 12, 2014 38.22 38.42 38.08 38.10 11,374,173 -0.46(-1.18%)
Dec 11, 2014 38.82 38.87 38.34 38.55 12,702,258 -0.24(-0.63%)
Dec 10, 2014 39.17 39.17 38.69 38.80 11,840,153 -0.47(-1.19%)
Dec 09, 2014 39.05 39.29 39.04 39.26 12,616,404 -0.11(-0.28%)
Dec 08, 2014 39.49 39.59 39.32 39.37 4,349,740 -0.24(-0.61%)
Dec 05, 2014 39.67 39.67 39.55 39.62 3,942,004 -0.04(-0.10%)
Dec 04, 2014 39.68 39.70 39.60 39.66 6,511,312 -0.04(-0.10%)
Dec 03, 2014 39.70 39.74 39.63 39.70 6,313,576 +0.00(+0.00%)
Dec 02, 2014 39.59 39.71 39.56 39.70 8,753,645 +0.12(+0.31%)
Dec 01, 2014 39.90 39.90 39.55 39.58 15,309,066 +0.07(+0.18%)
Nov 28, 2014 39.77 39.77 39.50 39.51 4,201,849 -0.40(-1.00%)
Nov 26, 2014 39.86 39.90 39.90 39.90 2,726,841 +0.04(+0.10%)
Nov 25, 2014 39.82 39.86 39.77 39.86 4,622,914 +0.06(+0.15%)
Nov 24, 2014 39.84 39.86 39.78 39.80 4,583,331 +0.01(+0.03%)
Nov 21, 2014 39.73 39.85 39.72 39.79 5,387,062 +0.22(+0.55%)
Nov 20, 2014 39.52 39.59 39.47 39.58 2,997,909 -0.02(-0.05%)
Nov 19, 2014 39.60 39.63 39.48 39.60 6,737,433 -0.04(-0.10%)
Nov 18, 2014 39.70 39.76 39.63 39.64 9,535,483 -0.08(-0.20%)
Nov 17, 2014 39.73 39.83 39.72 39.72 5,907,724 -0.07(-0.18%)
Nov 14, 2014 39.94 39.96 39.76 39.78 7,780,188 -0.13(-0.33%)
Nov 13, 2014 40.08 40.14 39.90 39.91 9,208,896 -0.21(-0.52%)
Nov 12, 2014 40.15 40.17 40.08 40.12 7,370,916 -0.07(-0.17%)
Nov 11, 2014 40.14 40.21 40.08 40.19 5,073,225 +0.08(+0.20%)
Nov 10, 2014 40.12 40.13 40.08 40.11 2,124,262 +0.01(+0.02%)
Nov 07, 2014 40.06 40.10 40.02 40.10 4,649,757 +0.02(+0.05%)
Nov 06, 2014 39.97 40.09 39.97 40.08 4,615,968 +0.08(+0.20%)
Nov 05, 2014 40.07 40.12 39.96 40.00 6,502,661 -0.04(-0.10%)
Nov 04, 2014 40.11 40.17 40.02 40.04 7,784,992 -0.13(-0.32%)
Nov 03, 2014 40.17 40.21 40.10 40.17 7,369,931 +0.46(+1.15%)
Oct 31, 2014 39.79 39.84 39.72 39.72 5,789,972 +0.00(+0.00%)
Oct 30, 2014 39.72 39.77 39.67 39.72 3,965,240 -0.02(-0.05%)
Oct 29, 2014 39.75 39.75 39.63 39.74 7,152,832 +0.07(+0.17%)
Oct 28, 2014 39.76 39.76 39.65 39.67 7,151,740 +0.00(+0.00%)
Oct 27, 2014 39.71 39.78 39.64 39.67 5,673,515 -0.13(-0.32%)
Oct 24, 2014 39.65 39.82 39.62 39.80 4,766,145 +0.16(+0.40%)
Oct 23, 2014 39.78 39.89 39.64 39.64 10,744,709 +0.03(+0.07%)
Oct 22, 2014 39.91 39.91 39.60 39.61 10,327,526 -0.28(-0.69%)
Oct 21, 2014 39.83 39.90 39.72 39.89 10,083,033 +0.17(+0.42%)
Oct 20, 2014 39.35 39.73 39.31 39.72 11,091,093 +0.35(+0.90%)
Oct 17, 2014 39.24 39.46 39.16 39.36 13,924,291 +0.35(+0.91%)
Oct 16, 2014 38.51 39.02 38.51 39.01 10,456,274 +0.26(+0.66%)
Oct 15, 2014 38.82 38.82 38.31 38.75 13,302,804 -0.07(-0.18%)
Oct 14, 2014 38.80 38.95 38.73 38.82 10,227,341 +0.09(+0.23%)
Oct 13, 2014 38.86 39.01 38.70 38.73 8,935,101 -0.12(-0.30%)
Oct 10, 2014 39.13 39.20 38.84 38.85 20,056,490 -0.36(-0.93%)
Oct 09, 2014 39.63 39.63 39.21 39.22 6,698,218 -0.40(-1.02%)
Oct 08, 2014 39.46 39.64 39.43 39.62 8,557,628 +0.12(+0.30%)
Oct 07, 2014 39.59 39.63 39.49 39.50 7,071,790 -0.13(-0.32%)
Oct 06, 2014 39.66 39.73 39.60 39.63 6,046,180 +0.03(+0.07%)
Oct 03, 2014 39.58 39.68 39.51 39.60 5,807,960 +0.16(+0.40%)
Oct 02, 2014 39.40 39.49 39.31 39.44 6,450,553 +0.00(+0.00%)
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.