Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.26 53.32 53.32 53.32 1,871,337 -0.93(-1.72%)
Dec 30, 2014 53.70 54.38 53.60 54.26 2,182,991 +0.56(+1.04%)
Dec 29, 2014 53.51 54.19 53.30 53.70 1,009,558 +0.15(+0.29%)
Dec 26, 2014 53.21 53.69 53.21 53.55 581,181 +0.27(+0.52%)
Dec 24, 2014 53.51 53.27 53.27 53.27 457,392 -0.13(-0.25%)
Dec 23, 2014 53.41 53.68 53.13 53.41 917,178 +0.02(+0.04%)
Dec 22, 2014 52.65 53.40 52.65 53.39 1,155,786 +0.77(+1.46%)
Dec 19, 2014 53.17 53.24 52.50 52.62 2,929,702 -0.34(-0.64%)
Dec 18, 2014 52.55 52.98 52.27 52.96 1,633,115 +0.30(+0.57%)
Dec 17, 2014 51.31 52.68 51.31 52.66 1,962,662 +1.37(+2.68%)
Dec 16, 2014 51.17 51.60 50.84 51.28 2,207,189 +0.15(+0.29%)
Dec 15, 2014 51.54 51.81 50.97 51.14 2,782,879 -0.19(-0.37%)
Dec 12, 2014 51.63 52.06 51.31 51.33 1,808,637 -0.54(-1.05%)
Dec 11, 2014 52.22 52.64 51.63 51.87 2,687,212 -0.62(-1.18%)
Dec 10, 2014 51.88 52.64 51.60 52.49 2,210,114 +0.53(+1.02%)
Dec 09, 2014 51.28 52.13 51.15 51.96 997,314 +0.51(+0.99%)
Dec 08, 2014 51.44 51.91 51.19 51.45 1,406,376 +0.18(+0.35%)
Dec 05, 2014 51.06 51.42 50.80 51.27 1,481,084 +0.08(+0.15%)
Dec 04, 2014 51.03 51.28 50.75 51.19 1,073,346 +0.11(+0.21%)
Dec 03, 2014 51.21 51.34 50.79 51.08 1,526,740 -0.16(-0.31%)
Dec 02, 2014 50.41 51.25 50.32 51.24 2,185,528 +0.74(+1.47%)
Dec 01, 2014 50.50 51.20 50.29 50.50 2,011,012 -0.05(-0.10%)
Nov 28, 2014 50.54 51.16 50.41 50.55 603,830 +0.01(+0.03%)
Nov 26, 2014 50.04 50.54 50.54 50.54 1,485,431 +0.48(+0.96%)
Nov 25, 2014 50.06 50.28 49.71 50.06 2,441,643 +0.16(+0.32%)
Nov 24, 2014 49.86 50.20 49.74 49.90 2,234,243 +0.20(+0.41%)
Nov 21, 2014 49.32 49.72 49.09 49.70 6,118,562 +0.80(+1.63%)
Nov 20, 2014 48.75 49.16 48.46 48.90 4,279,574 -0.06(-0.12%)
Nov 19, 2014 47.08 50.78 46.37 48.96 8,828,874 +4.28(+9.59%)
Nov 18, 2014 44.04 44.70 43.78 44.67 1,877,820 +0.85(+1.94%)
Nov 17, 2014 43.46 43.91 43.21 43.82 953,953 +0.31(+0.71%)
Nov 14, 2014 43.64 43.80 43.39 43.52 1,337,942 -0.18(-0.41%)
Nov 13, 2014 43.99 44.28 43.66 43.69 1,408,093 -0.16(-0.36%)
Nov 12, 2014 44.35 44.49 43.78 43.85 1,173,174 -0.49(-1.11%)
Nov 11, 2014 44.51 44.54 44.03 44.35 747,062 -0.12(-0.26%)
Nov 10, 2014 43.69 44.47 43.58 44.46 1,322,371 +0.68(+1.56%)
Nov 07, 2014 44.12 44.19 43.72 43.78 3,220,152 -0.22(-0.49%)
Nov 06, 2014 44.90 45.01 43.93 43.99 1,569,732 -0.80(-1.80%)
Nov 05, 2014 45.35 45.35 44.54 44.80 1,416,106 -0.37(-0.83%)
Nov 04, 2014 45.12 45.24 44.64 45.17 1,168,526 +0.03(+0.07%)
Nov 03, 2014 44.69 45.19 44.56 45.14 1,160,926 +0.49(+1.11%)
Oct 31, 2014 44.17 44.67 43.86 44.65 1,488,622 +0.79(+1.81%)
Oct 30, 2014 43.23 43.86 43.11 43.86 976,442 +0.46(+1.07%)
Oct 29, 2014 43.78 44.00 42.99 43.39 1,393,813 -0.39(-0.90%)
Oct 28, 2014 43.55 43.79 43.30 43.79 1,084,578 +0.27(+0.63%)
Oct 27, 2014 43.27 43.25 43.19 43.51 1,010,764 +0.26(+0.60%)
Oct 24, 2014 43.36 43.52 42.87 43.25 1,030,374 +0.01(+0.03%)
Oct 23, 2014 43.07 43.35 42.85 43.24 851,653 +0.41(+0.95%)
Oct 22, 2014 42.89 43.20 42.76 42.84 874,187 +0.00(+0.00%)
Oct 21, 2014 42.46 42.92 42.20 42.84 1,295,800 +0.48(+1.14%)
Oct 20, 2014 41.81 42.36 41.69 42.35 656,933 +0.58(+1.39%)
Oct 17, 2014 41.56 41.82 41.01 41.77 1,331,916 +0.49(+1.20%)
Oct 16, 2014 41.40 41.61 41.02 41.28 1,737,887 -0.49(-1.17%)
Oct 15, 2014 41.75 42.15 41.38 41.77 1,797,907 -0.27(-0.63%)
Oct 14, 2014 41.74 42.33 41.72 42.03 2,089,375 +0.48(+1.16%)
Oct 13, 2014 41.92 42.19 41.53 41.55 1,758,745 -0.27(-0.65%)
Oct 10, 2014 41.63 42.30 41.55 41.82 1,337,355 +0.34(+0.82%)
Oct 09, 2014 41.53 42.17 41.39 41.48 1,413,376 -0.07(-0.17%)
Oct 08, 2014 40.63 41.56 40.58 41.55 1,556,452 +0.96(+2.37%)
Oct 07, 2014 40.75 41.02 40.59 40.59 1,186,437 -0.28(-0.70%)
Oct 06, 2014 40.81 41.06 40.67 40.87 1,025,844 +0.14(+0.34%)
Oct 03, 2014 40.55 40.83 40.35 40.73 1,015,041 +0.32(+0.78%)
Oct 02, 2014 40.32 40.54 40.06 40.42 1,184,994 +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.