Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.85 48.36 47.22 47.26 5,124,556 -0.68(-1.43%)
Jan 29, 2015 47.67 48.15 47.22 47.95 3,997,256 +0.26(+0.54%)
Jan 28, 2015 48.37 49.19 47.59 47.69 4,841,606 -0.65(-1.35%)
Jan 27, 2015 48.46 48.77 48.31 48.34 3,636,297 -0.24(-0.50%)
Jan 26, 2015 48.47 48.61 48.17 48.59 2,396,296 +0.04(+0.08%)
Jan 23, 2015 48.44 48.83 48.25 48.55 2,734,899 +0.33(+0.69%)
Jan 22, 2015 48.58 48.63 47.91 48.22 2,584,474 -0.05(-0.09%)
Jan 21, 2015 47.69 48.34 47.37 48.26 3,297,677 +0.46(+0.96%)
Jan 20, 2015 48.16 48.19 47.42 47.80 3,000,385 -0.03(-0.06%)
Jan 16, 2015 47.55 47.86 47.22 47.83 3,102,541 +0.31(+0.65%)
Jan 15, 2015 47.22 47.70 47.06 47.52 3,467,342 +0.30(+0.64%)
Jan 14, 2015 46.43 47.28 46.21 47.22 3,455,106 +0.67(+1.44%)
Jan 13, 2015 46.68 47.31 46.29 46.55 3,511,233 +0.23(+0.50%)
Jan 12, 2015 46.56 46.62 45.97 46.32 3,205,167 -0.06(-0.13%)
Jan 09, 2015 46.67 46.78 46.01 46.38 3,208,179 -0.25(-0.53%)
Jan 08, 2015 46.37 46.79 46.37 46.63 3,287,936 +0.40(+0.86%)
Jan 07, 2015 45.68 46.56 45.42 46.23 3,719,571 +0.65(+1.42%)
Jan 06, 2015 45.46 46.53 45.42 45.58 5,542,319 +0.25(+0.55%)
Jan 05, 2015 45.97 46.11 45.12 45.33 3,512,023 -0.68(-1.47%)
Jan 02, 2015 45.81 46.08 45.44 46.01 2,673,165 +0.32(+0.71%)
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%)
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.