Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.10 34.11 31.32 32.38 509,248 -2.39(-6.87%)
Jan 29, 2015 36.30 36.33 34.64 34.77 354,119 -1.59(-4.37%)
Jan 28, 2015 37.81 38.25 36.12 36.36 289,570 -1.63(-4.29%)
Jan 27, 2015 38.80 38.80 37.45 37.99 510,704 -1.21(-3.09%)
Jan 26, 2015 38.25 39.98 37.65 39.20 207,894 +0.94(+2.46%)
Jan 23, 2015 39.33 39.33 37.46 38.26 463,960 -1.08(-2.75%)
Jan 22, 2015 39.64 40.05 39.11 39.34 201,577 -0.06(-0.15%)
Jan 21, 2015 40.61 41.10 39.11 39.40 212,676 -1.18(-2.91%)
Jan 20, 2015 42.97 42.97 40.57 40.58 152,102 -2.19(-5.12%)
Jan 19, 2015 42.97 43.45 42.32 42.77 40,411 +0.31(+0.73%)
Jan 16, 2015 41.00 42.52 41.00 42.46 109,310 +1.43(+3.49%)
Jan 15, 2015 41.28 41.49 40.06 41.03 87,259 -0.23(-0.56%)
Jan 14, 2015 41.77 42.09 40.25 41.26 123,576 -1.12(-2.64%)
Jan 13, 2015 42.46 43.24 42.00 42.38 160,620 -0.08(-0.19%)
Jan 12, 2015 43.99 44.00 42.00 42.46 124,323 -1.20(-2.75%)
Jan 09, 2015 43.39 43.88 42.70 43.66 62,337 +0.27(+0.62%)
Jan 08, 2015 43.67 43.80 42.62 43.39 105,895 +0.50(+1.17%)
Jan 07, 2015 42.67 43.35 41.70 42.89 252,947 +1.00(+2.39%)
Jan 06, 2015 44.80 44.80 41.55 41.89 310,218 -3.79(-8.30%)
Jan 05, 2015 46.24 46.24 43.78 45.68 296,658 -0.38(-0.83%)
Jan 02, 2015 44.93 46.98 44.57 46.06 160,899 +1.56(+3.51%)
Dec 31, 2014 44.50 44.50 44.50 0 -0.30(-0.67%)
Dec 30, 2014 43.77 45.48 43.76 44.80 98,510 +1.04(+2.38%)
Dec 29, 2014 42.27 44.00 42.22 43.76 131,542 +1.91(+4.56%)
Dec 24, 2014 41.85 41.85 41.85 0 -0.14(-0.33%)
Dec 23, 2014 41.90 43.43 41.79 41.99 138,120 -0.24(-0.57%)
Dec 22, 2014 44.16 44.50 41.59 42.23 140,302 -1.74(-3.96%)
Dec 19, 2014 45.00 45.00 43.50 43.97 206,115 -0.30(-0.68%)
Dec 18, 2014 43.50 44.93 42.80 44.27 260,345 +2.25(+5.35%)
Dec 17, 2014 39.61 43.35 39.45 42.02 489,784 +2.06(+5.16%)
Dec 16, 2014 39.90 39.96 371,377 -1.91(-4.56%)
Dec 15, 2014 42.97 43.40 40.92 41.87 134,099 -0.83(-1.94%)
Dec 12, 2014 44.00 44.73 42.54 42.70 202,627 -2.38(-5.28%)
Dec 11, 2014 43.00 46.22 43.00 45.08 189,950 +1.36(+3.11%)
Dec 10, 2014 45.55 45.55 42.60 43.72 218,730 -1.76(-3.87%)
Dec 09, 2014 43.23 45.92 41.52 45.48 290,717 +1.48(+3.36%)
Dec 08, 2014 48.50 48.78 43.82 44.00 366,405 -4.90(-10.02%)
Dec 05, 2014 48.53 49.58 47.91 48.90 186,017 +0.09(+0.18%)
Dec 04, 2014 50.29 51.16 48.20 48.81 263,594 -1.48(-2.94%)
Dec 03, 2014 51.31 51.98 50.00 50.29 147,219 -0.66(-1.30%)
Dec 02, 2014 48.76 51.58 48.16 50.95 347,381 +3.20(+6.70%)
Dec 01, 2014 52.82 53.07 47.22 47.75 385,579 -5.07(-9.60%)
Nov 28, 2014 56.00 56.00 51.77 52.82 251,031 -3.18(-5.68%)
Nov 27, 2014 55.01 57.12 55.01 56.00 69,747 -0.75(-1.32%)
Nov 26, 2014 59.48 59.48 56.70 56.75 96,453 -2.62(-4.41%)
Nov 25, 2014 58.67 60.20 58.41 59.37 121,546 +0.49(+0.83%)
Nov 24, 2014 59.12 60.98 58.41 58.88 83,353 +0.12(+0.20%)
Nov 21, 2014 59.59 59.59 58.34 58.76 67,307 +0.53(+0.91%)
Nov 20, 2014 58.20 58.65 57.48 58.23 104,803 +0.03(+0.05%)
Nov 19, 2014 58.00 59.03 56.97 58.20 91,893 +0.35(+0.61%)
Nov 18, 2014 60.16 60.74 57.00 57.85 170,067 -1.22(-2.07%)
Nov 17, 2014 55.81 59.74 55.65 59.07 208,967 +4.76(+8.76%)
Nov 14, 2014 52.42 55.17 52.37 54.31 154,820 +1.49(+2.82%)
Nov 13, 2014 54.33 55.28 52.11 52.82 223,820 -1.98(-3.61%)
Nov 12, 2014 57.01 57.55 54.30 54.80 230,651 -2.33(-4.08%)
Nov 11, 2014 57.90 58.83 57.01 57.13 162,119 -0.82(-1.42%)
Nov 10, 2014 63.50 63.75 57.39 57.95 242,075 -4.17(-6.71%)
Nov 07, 2014 68.75 68.75 61.00 62.12 481,419 -7.23(-10.43%)
Nov 06, 2014 66.00 69.69 65.65 69.35 187,173 +4.00(+6.12%)
Nov 05, 2014 65.00 65.50 64.40 65.35 82,146 +1.30(+2.03%)
Nov 04, 2014 64.99 66.23 63.62 64.05 124,809 -0.41(-0.64%)
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.