Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.52 45.69 45.69 45.69 2,581,461 -0.75(-1.62%)
Dec 30, 2014 47.25 47.25 46.32 46.44 2,660,161 -0.90(-1.89%)
Dec 29, 2014 46.65 47.57 46.65 47.34 3,420,406 +0.69(+1.48%)
Dec 26, 2014 46.25 46.94 46.18 46.64 3,746,441 +0.51(+1.11%)
Dec 24, 2014 45.33 46.13 46.13 46.13 2,385,698 +0.90(+2.00%)
Dec 23, 2014 45.34 45.51 45.19 45.23 2,250,344 -0.03(-0.07%)
Dec 22, 2014 45.05 45.26 44.78 45.26 2,281,708 +0.20(+0.43%)
Dec 19, 2014 45.15 45.51 44.78 45.06 5,271,820 -0.07(-0.15%)
Dec 18, 2014 44.42 45.14 44.26 45.13 3,481,611 +0.87(+1.97%)
Dec 17, 2014 43.59 44.38 43.59 44.26 3,205,704 +0.74(+1.71%)
Dec 16, 2014 43.70 44.22 43.04 43.51 2,829,451 -0.19(-0.43%)
Dec 15, 2014 44.12 44.33 43.27 43.70 3,923,774 -0.46(-1.04%)
Dec 12, 2014 44.06 44.66 43.98 44.16 4,275,688 -0.13(-0.29%)
Dec 11, 2014 44.01 44.60 43.99 44.29 2,864,859 +0.47(+1.08%)
Dec 10, 2014 44.40 44.83 43.80 43.81 3,148,294 -0.48(-1.09%)
Dec 09, 2014 43.86 44.66 43.86 44.30 4,179,140 +0.08(+0.19%)
Dec 08, 2014 43.60 44.24 43.60 44.21 3,989,464 +0.75(+1.73%)
Dec 05, 2014 43.45 43.87 43.24 43.46 2,611,924 -0.51(-1.16%)
Dec 04, 2014 44.03 44.23 43.69 43.97 2,779,935 -0.05(-0.12%)
Dec 03, 2014 43.97 44.11 43.69 44.03 3,632,826 +0.11(+0.26%)
Dec 02, 2014 43.63 44.06 43.30 43.91 2,973,902 +0.26(+0.60%)
Dec 01, 2014 43.12 43.91 42.87 43.65 3,396,686 +0.35(+0.80%)
Nov 28, 2014 42.75 43.45 42.75 43.30 1,748,916 +0.67(+1.57%)
Nov 26, 2014 42.69 42.63 42.63 42.63 2,723,133 +0.06(+0.14%)
Nov 25, 2014 42.85 42.89 42.38 42.57 3,703,026 -0.17(-0.39%)
Nov 24, 2014 43.21 43.27 42.72 42.74 2,784,068 -0.47(-1.08%)
Nov 21, 2014 43.39 43.48 42.72 43.21 3,095,697 +0.14(+0.33%)
Nov 20, 2014 42.96 43.30 42.72 43.06 2,918,214 -0.01(-0.02%)
Nov 19, 2014 43.04 43.16 42.77 43.07 3,059,437 -0.01(-0.02%)
Nov 18, 2014 43.13 43.34 42.85 43.08 3,146,290 +0.05(+0.10%)
Nov 17, 2014 42.17 43.08 42.06 43.03 3,863,407 +0.85(+2.02%)
Nov 14, 2014 42.27 42.42 42.09 42.18 2,812,176 -0.19(-0.44%)
Nov 13, 2014 42.79 43.08 42.26 42.37 3,801,755 -0.42(-0.98%)
Nov 12, 2014 43.23 43.38 42.55 42.79 4,392,883 -0.81(-1.85%)
Nov 11, 2014 43.87 43.97 43.36 43.60 3,043,954 -0.33(-0.75%)
Nov 10, 2014 43.65 44.06 43.62 43.93 3,151,021 +0.05(+0.10%)
Nov 07, 2014 43.57 43.91 43.39 43.88 2,331,625 +0.34(+0.78%)
Nov 06, 2014 44.06 44.21 42.94 43.54 6,340,162 -1.01(-2.26%)
Nov 05, 2014 43.69 44.62 43.57 44.55 6,262,058 +1.20(+2.77%)
Nov 04, 2014 43.75 43.96 43.28 43.35 2,890,802 -0.39(-0.89%)
Nov 03, 2014 43.56 43.85 43.42 43.74 2,710,395 +0.23(+0.53%)
Oct 31, 2014 43.69 43.71 43.25 43.51 4,068,645 +0.05(+0.12%)
Oct 30, 2014 42.52 43.48 42.41 43.46 4,326,753 +1.13(+2.66%)
Oct 29, 2014 42.29 42.79 41.89 42.33 3,577,550 +0.13(+0.30%)
Oct 28, 2014 42.43 42.48 41.94 42.20 4,454,966 -0.13(-0.30%)
Oct 27, 2014 42.22 42.11 42.11 42.33 4,036,450 +0.22(+0.51%)
Oct 24, 2014 41.41 42.26 41.35 42.11 3,776,823 +0.89(+2.15%)
Oct 23, 2014 41.79 41.99 41.33 41.23 6,081,509 -0.48(-1.14%)
Oct 22, 2014 41.43 42.17 41.39 41.70 4,984,518 +0.27(+0.65%)
Oct 21, 2014 41.32 41.53 41.02 41.43 3,709,671 +0.15(+0.36%)
Oct 20, 2014 40.71 41.35 40.64 41.29 2,902,136 +0.56(+1.37%)
Oct 17, 2014 40.77 40.86 39.89 40.73 5,148,365 +0.50(+1.24%)
Oct 16, 2014 39.95 40.32 39.47 40.23 4,843,958 -0.32(-0.79%)
Oct 15, 2014 40.52 40.96 39.46 40.55 6,337,170 -0.26(-0.64%)
Oct 14, 2014 40.68 41.48 40.41 40.81 5,004,099 +0.37(+0.90%)
Oct 13, 2014 40.16 40.97 40.08 40.44 3,704,728 +0.25(+0.63%)
Oct 10, 2014 40.18 40.64 40.11 40.19 3,611,946 +0.25(+0.62%)
Oct 09, 2014 40.36 40.58 39.88 39.94 4,928,098 -0.42(-1.03%)
Oct 08, 2014 39.44 40.38 39.44 40.36 3,106,405 +0.87(+2.19%)
Oct 07, 2014 39.29 39.91 39.23 39.50 3,815,822 +0.12(+0.30%)
Oct 06, 2014 39.56 39.72 39.23 39.38 1,942,548 -0.05(-0.13%)
Oct 03, 2014 39.06 39.53 38.75 39.43 2,756,159 +0.44(+1.13%)
Oct 02, 2014 39.06 39.36 38.91 38.99 3,168,685 -0.07(-0.19%)
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.