Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.75 35.77 34.72 34.76 90,659,944 -1.39(-3.83%)
Jan 29, 2015 35.22 36.24 35.10 36.15 73,885,904 +0.71(+1.99%)
Jan 28, 2015 36.77 36.82 35.41 35.44 98,173,464 -1.26(-3.45%)
Jan 27, 2015 36.95 37.17 36.23 36.71 196,574,832 -3.74(-9.25%)
Jan 26, 2015 40.44 40.55 39.79 40.45 48,558,792 -0.15(-0.36%)
Jan 23, 2015 40.75 40.77 40.27 40.59 30,463,986 +0.04(+0.11%)
Jan 22, 2015 39.91 40.56 39.65 40.55 41,719,572 +1.04(+2.64%)
Jan 21, 2015 39.53 39.70 39.13 39.51 43,135,500 -0.40(-1.01%)
Jan 20, 2015 39.84 40.14 39.21 39.91 41,996,556 +0.13(+0.32%)
Jan 16, 2015 38.99 39.82 38.86 39.79 41,486,252 +0.65(+1.67%)
Jan 15, 2015 39.77 39.91 39.07 39.13 38,058,796 -0.41(-1.03%)
Jan 14, 2015 39.54 39.79 39.25 39.54 34,537,432 -0.34(-0.86%)
Jan 13, 2015 40.41 41.22 39.63 39.88 40,984,788 -0.21(-0.53%)
Jan 12, 2015 40.80 40.90 39.89 40.10 27,469,264 -0.51(-1.25%)
Jan 09, 2015 40.96 41.14 40.35 40.60 27,828,722 -0.34(-0.84%)
Jan 08, 2015 40.22 41.08 40.20 40.95 34,441,888 +1.17(+2.94%)
Jan 07, 2015 39.56 39.97 39.14 39.78 33,832,732 +0.50(+1.27%)
Jan 06, 2015 39.91 40.22 39.18 39.28 42,357,284 -0.58(-1.46%)
Jan 05, 2015 39.90 40.21 39.79 39.86 46,103,232 -0.37(-0.93%)
Jan 02, 2015 40.15 40.80 40.04 40.23 32,442,408 +0.27(+0.67%)
Dec 31, 2014 40.21 39.97 39.97 39.97 25,049,032 -0.49(-1.21%)
Dec 30, 2014 40.82 40.97 40.30 40.46 19,042,222 -0.37(-0.91%)
Dec 29, 2014 41.04 41.11 40.66 40.83 16,781,506 -0.37(-0.90%)
Dec 26, 2014 41.65 41.65 41.14 41.20 15,338,942 -0.22(-0.54%)
Dec 24, 2014 41.85 41.42 41.42 41.42 13,293,392 -0.27(-0.64%)
Dec 23, 2014 41.62 41.99 41.41 41.69 27,493,264 +0.40(+0.98%)
Dec 22, 2014 41.11 41.40 41.05 41.28 30,872,430 +0.28(+0.67%)
Dec 19, 2014 40.98 41.39 40.59 41.01 75,023,536 +0.12(+0.29%)
Dec 18, 2014 40.08 40.89 39.87 40.89 46,541,212 +1.53(+3.89%)
Dec 17, 2014 38.76 39.53 38.63 39.36 40,641,272 +0.50(+1.28%)
Dec 16, 2014 39.49 39.87 38.83 38.86 55,516,500 -1.30(-3.24%)
Dec 15, 2014 40.61 41.02 40.05 40.16 33,968,356 -0.24(-0.60%)
Dec 12, 2014 40.25 41.07 40.16 40.40 39,804,596 -0.19(-0.47%)
Dec 11, 2014 40.51 41.08 40.16 40.59 33,775,564 +0.23(+0.58%)
Dec 10, 2014 40.94 41.01 40.18 40.35 35,210,992 -0.59(-1.45%)
Dec 09, 2014 40.53 41.23 40.48 40.95 28,272,608 -0.09(-0.22%)
Dec 08, 2014 41.52 41.60 40.82 41.04 30,987,380 -0.62(-1.50%)
Dec 05, 2014 42.01 42.13 41.63 41.66 31,744,598 -0.36(-0.86%)
Dec 04, 2014 41.64 42.21 41.47 42.02 35,264,680 +0.65(+1.58%)
Dec 03, 2014 41.68 41.73 41.13 41.37 27,350,582 -0.33(-0.78%)
Dec 02, 2014 42.02 42.20 41.47 41.70 29,948,690 -0.14(-0.33%)
Dec 01, 2014 41.20 41.97 41.05 41.83 36,248,996 +0.70(+1.69%)
Nov 28, 2014 41.26 41.47 40.96 41.14 25,028,026 +0.05(+0.13%)
Nov 26, 2014 40.86 41.08 41.08 41.08 31,570,440 +0.24(+0.59%)
Nov 25, 2014 41.01 41.27 40.83 40.84 32,551,122 -0.10(-0.25%)
Nov 24, 2014 41.29 41.30 40.77 40.95 39,840,352 -0.34(-0.81%)
Nov 21, 2014 42.18 42.20 40.93 41.28 49,842,136 -0.62(-1.48%)
Nov 20, 2014 41.30 41.90 41.19 41.90 24,994,974 +0.41(+1.00%)
Nov 19, 2014 41.87 41.95 41.24 41.49 30,423,490 -0.45(-1.07%)
Nov 18, 2014 42.27 42.44 41.90 41.94 27,876,634 -0.35(-0.83%)
Nov 17, 2014 42.25 42.50 42.02 42.29 35,455,968 -0.10(-0.24%)
Nov 14, 2014 42.53 42.79 42.23 42.39 34,012,852 -0.03(-0.06%)
Nov 13, 2014 41.73 42.45 41.64 42.42 30,652,162 +0.71(+1.70%)
Nov 12, 2014 41.52 41.83 41.49 41.71 26,574,868 -0.08(-0.18%)
Nov 11, 2014 41.77 41.84 41.59 41.78 27,407,120 -0.02(-0.04%)
Nov 10, 2014 41.60 42.02 41.51 41.80 42,531,636 +0.18(+0.43%)
Nov 07, 2014 41.83 41.83 41.29 41.62 32,748,486 -0.02(-0.04%)
Nov 06, 2014 40.92 41.78 40.86 41.64 38,636,144 +0.72(+1.76%)
Nov 05, 2014 40.87 40.96 40.41 40.92 26,253,718 +0.25(+0.61%)
Nov 04, 2014 40.44 40.81 40.40 40.67 24,938,870 +0.11(+0.27%)
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.