Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 43.80 43.43 43.43 43.43 10,398,964 -0.33(-0.75%)
Dec 30, 2014 43.76 43.95 43.65 43.76 4,590,095 -0.19(-0.43%)
Dec 29, 2014 43.64 44.11 43.64 43.95 4,447,125 +0.21(+0.49%)
Dec 26, 2014 43.60 43.91 43.48 43.74 3,480,841 +0.24(+0.56%)
Dec 24, 2014 43.55 43.50 43.50 43.50 5,400,714 +0.14(+0.33%)
Dec 23, 2014 43.36 43.60 43.18 43.35 5,813,854 +0.02(+0.04%)
Dec 22, 2014 42.97 43.33 42.92 43.33 8,474,740 +0.49(+1.15%)
Dec 19, 2014 43.14 43.49 41.93 42.84 29,888,076 -1.01(-2.31%)
Dec 18, 2014 43.49 43.85 42.94 43.85 20,866,594 +1.17(+2.73%)
Dec 17, 2014 42.34 42.80 41.96 42.69 12,392,613 +0.58(+1.38%)
Dec 16, 2014 43.07 43.10 42.00 42.10 16,174,009 -1.00(-2.33%)
Dec 15, 2014 43.56 43.78 42.81 43.11 11,203,508 -0.33(-0.77%)
Dec 12, 2014 43.66 44.22 43.44 43.44 9,146,617 -0.34(-0.78%)
Dec 11, 2014 44.03 44.54 43.74 43.78 9,655,850 -0.20(-0.46%)
Dec 10, 2014 43.46 44.25 43.45 43.99 7,167,925 +0.28(+0.65%)
Dec 09, 2014 43.72 43.87 43.23 43.70 6,648,631 -0.31(-0.71%)
Dec 08, 2014 44.61 44.61 43.83 44.02 5,725,305 -0.73(-1.62%)
Dec 05, 2014 44.71 44.82 44.52 44.74 3,783,382 +0.13(+0.28%)
Dec 04, 2014 44.37 44.77 44.17 44.61 4,582,570 +0.25(+0.56%)
Dec 03, 2014 44.21 44.41 43.93 44.37 4,209,599 +0.21(+0.47%)
Dec 02, 2014 44.17 44.47 44.00 44.16 4,866,455 +0.16(+0.36%)
Dec 01, 2014 44.44 44.77 43.99 44.00 5,704,563 -0.72(-1.61%)
Nov 28, 2014 44.29 44.93 44.24 44.72 4,006,778 +0.67(+1.52%)
Nov 26, 2014 43.83 44.05 44.05 44.05 8,766,871 +0.23(+0.52%)
Nov 25, 2014 44.28 44.37 43.81 43.82 6,856,356 -0.30(-0.67%)
Nov 24, 2014 44.05 44.37 44.02 44.12 5,640,612 +0.24(+0.54%)
Nov 21, 2014 44.45 44.57 43.54 43.88 7,788,777 +0.05(+0.12%)
Nov 20, 2014 43.52 44.01 43.38 43.83 5,353,135 +0.16(+0.36%)
Nov 19, 2014 43.47 43.74 43.40 43.67 5,090,649 +0.22(+0.50%)
Nov 18, 2014 43.24 43.62 43.13 43.45 5,332,193 +0.18(+0.43%)
Nov 17, 2014 42.96 43.33 42.81 43.27 6,583,517 +0.25(+0.59%)
Nov 14, 2014 43.15 43.19 42.79 43.02 7,111,931 -0.28(-0.65%)
Nov 13, 2014 43.32 43.49 43.04 43.29 6,012,955 +0.14(+0.32%)
Nov 12, 2014 42.54 43.20 42.44 43.16 5,569,880 +0.42(+0.98%)
Nov 11, 2014 42.88 42.93 42.60 42.74 5,065,403 -0.04(-0.08%)
Nov 10, 2014 42.36 42.82 42.36 42.77 6,544,478 +0.53(+1.26%)
Nov 07, 2014 42.68 42.68 42.13 42.24 5,450,202 -0.37(-0.87%)
Nov 06, 2014 42.72 42.83 42.58 42.61 6,085,081 -0.04(-0.08%)
Nov 05, 2014 42.72 42.72 42.21 42.65 7,230,664 +0.33(+0.78%)
Nov 04, 2014 41.92 42.35 41.72 42.32 4,930,235 +0.23(+0.54%)
Nov 03, 2014 42.05 42.11 41.83 42.09 5,398,046 +0.22(+0.52%)
Oct 31, 2014 42.40 42.40 41.74 41.88 7,175,034 -0.01(-0.03%)
Oct 30, 2014 41.34 41.89 41.24 41.89 5,089,139 +0.47(+1.14%)
Oct 29, 2014 41.51 41.68 41.18 41.42 5,550,039 -0.23(-0.54%)
Oct 28, 2014 41.23 41.64 41.13 41.64 7,058,290 +0.36(+0.88%)
Oct 27, 2014 40.95 41.34 40.94 41.28 6,459,864 +0.33(+0.81%)
Oct 24, 2014 40.52 40.98 40.50 40.94 5,474,963 +0.24(+0.59%)
Oct 23, 2014 40.60 41.13 40.52 40.70 6,873,409 +0.23(+0.57%)
Oct 22, 2014 40.83 41.23 40.45 40.48 7,869,162 -0.35(-0.86%)
Oct 21, 2014 40.22 40.85 40.10 40.83 7,181,181 +0.78(+1.96%)
Oct 20, 2014 39.10 40.05 39.08 40.04 7,488,546 +0.77(+1.97%)
Oct 17, 2014 39.54 39.79 39.16 39.27 12,662,725 +0.06(+0.16%)
Oct 16, 2014 37.92 39.30 37.77 39.20 15,145,681 +0.84(+2.18%)
Oct 15, 2014 38.34 39.23 37.88 38.37 19,505,716 +0.04(+0.11%)
Oct 14, 2014 38.64 38.70 38.21 38.33 10,938,308 -0.14(-0.35%)
Oct 13, 2014 39.17 39.24 38.39 38.46 8,888,541 -0.81(-2.06%)
Oct 10, 2014 39.38 39.73 39.19 39.27 10,044,206 -0.02(-0.05%)
Oct 09, 2014 39.84 40.02 39.23 39.29 8,284,516 -0.72(-1.80%)
Oct 08, 2014 39.69 40.16 39.43 40.01 8,304,737 +0.34(+0.86%)
Oct 07, 2014 39.91 40.17 39.65 39.67 6,090,349 -0.52(-1.29%)
Oct 06, 2014 40.67 40.76 39.89 40.19 7,805,055 -0.48(-1.19%)
Oct 03, 2014 40.43 40.74 40.16 40.67 9,767,240 +0.45(+1.11%)
Oct 02, 2014 39.49 40.32 39.13 40.22 9,705,800 +0.72(+1.82%)
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.