Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 43.86 43.49 43.49 43.49 10,384,505 -0.33(-0.75%)
Dec 30, 2014 43.82 44.01 43.71 43.82 4,583,713 -0.19(-0.43%)
Dec 29, 2014 43.70 44.17 43.70 44.01 4,440,942 +0.21(+0.49%)
Dec 26, 2014 43.66 43.97 43.54 43.80 3,476,001 +0.24(+0.56%)
Dec 24, 2014 43.61 43.56 43.56 43.56 5,393,204 +0.14(+0.33%)
Dec 23, 2014 43.43 43.66 43.24 43.41 5,805,770 +0.02(+0.04%)
Dec 22, 2014 43.03 43.39 42.98 43.39 8,462,956 +0.49(+1.15%)
Dec 19, 2014 43.20 43.55 41.99 42.90 29,846,520 -1.01(-2.31%)
Dec 18, 2014 43.55 43.91 43.00 43.91 20,837,580 +1.17(+2.73%)
Dec 17, 2014 42.40 42.86 42.02 42.75 12,375,382 +0.58(+1.38%)
Dec 16, 2014 43.13 43.16 42.05 42.16 16,151,520 -1.00(-2.33%)
Dec 15, 2014 43.62 43.85 42.87 43.17 11,187,931 -0.33(-0.77%)
Dec 12, 2014 43.72 44.28 43.50 43.50 9,133,899 -0.34(-0.78%)
Dec 11, 2014 44.09 44.60 43.81 43.85 9,642,425 -0.27(-0.61%)
Dec 10, 2014 43.58 44.37 43.57 44.11 7,147,683 +0.28(+0.65%)
Dec 09, 2014 43.84 44.00 43.35 43.83 6,629,856 -0.31(-0.71%)
Dec 08, 2014 44.74 44.74 43.95 44.14 5,709,137 -0.73(-1.62%)
Dec 05, 2014 44.84 44.94 44.64 44.87 3,772,697 +0.13(+0.28%)
Dec 04, 2014 44.49 44.89 44.29 44.74 4,569,630 +0.25(+0.56%)
Dec 03, 2014 44.34 44.54 44.05 44.49 4,197,711 +0.21(+0.47%)
Dec 02, 2014 44.29 44.59 44.13 44.28 4,852,712 +0.16(+0.36%)
Dec 01, 2014 44.56 44.89 44.11 44.13 5,688,453 -0.72(-1.61%)
Nov 28, 2014 44.42 45.06 44.37 44.85 3,995,463 +0.67(+1.52%)
Nov 26, 2014 43.95 44.18 44.18 44.18 8,742,114 +0.23(+0.52%)
Nov 25, 2014 44.40 44.49 43.94 43.95 6,836,994 -0.30(-0.67%)
Nov 24, 2014 44.17 44.49 44.15 44.24 5,624,683 +0.24(+0.54%)
Nov 21, 2014 44.58 44.70 43.66 44.00 7,766,782 +0.05(+0.12%)
Nov 20, 2014 43.64 44.13 43.50 43.95 5,338,018 +0.16(+0.36%)
Nov 19, 2014 43.59 43.86 43.52 43.79 5,076,273 +0.22(+0.50%)
Nov 18, 2014 43.36 43.75 43.25 43.58 5,317,135 +0.19(+0.43%)
Nov 17, 2014 43.08 43.45 42.93 43.39 6,564,925 +0.25(+0.59%)
Nov 14, 2014 43.27 43.31 42.92 43.14 7,091,847 -0.28(-0.65%)
Nov 13, 2014 43.44 43.61 43.16 43.42 5,995,975 +0.14(+0.32%)
Nov 12, 2014 42.66 43.33 42.56 43.28 5,554,151 +0.42(+0.98%)
Nov 11, 2014 43.00 43.05 42.72 42.86 5,051,099 -0.04(-0.08%)
Nov 10, 2014 42.48 42.94 42.48 42.89 6,525,996 +0.53(+1.26%)
Nov 07, 2014 42.80 42.80 42.25 42.36 5,434,811 -0.37(-0.87%)
Nov 06, 2014 42.84 42.95 42.70 42.73 6,067,897 -0.04(-0.08%)
Nov 05, 2014 42.84 42.84 42.33 42.77 7,210,245 +0.33(+0.78%)
Nov 04, 2014 42.04 42.47 41.83 42.44 4,916,312 +0.23(+0.54%)
Nov 03, 2014 42.17 42.22 41.95 42.21 5,382,803 +0.22(+0.52%)
Oct 31, 2014 42.52 42.52 41.86 41.99 7,154,772 -0.01(-0.03%)
Oct 30, 2014 41.45 42.01 41.35 42.01 5,074,767 +0.47(+1.14%)
Oct 29, 2014 41.63 41.80 41.29 41.53 5,534,366 -0.23(-0.54%)
Oct 28, 2014 41.34 41.76 41.24 41.76 7,038,358 +0.37(+0.88%)
Oct 27, 2014 41.06 41.46 41.06 41.39 6,441,622 +0.33(+0.81%)
Oct 24, 2014 40.63 41.10 40.61 41.06 5,459,502 +0.24(+0.59%)
Oct 23, 2014 40.71 41.25 40.63 40.82 6,853,998 +0.23(+0.57%)
Oct 22, 2014 40.95 41.34 40.57 40.59 7,846,939 -0.35(-0.86%)
Oct 21, 2014 40.34 40.97 40.21 40.94 7,160,902 +0.79(+1.96%)
Oct 20, 2014 39.21 40.17 39.19 40.16 7,467,399 +0.78(+1.97%)
Oct 17, 2014 39.65 39.91 39.27 39.38 12,626,967 +0.06(+0.16%)
Oct 16, 2014 38.03 39.41 37.87 39.32 15,102,910 +0.84(+2.18%)
Oct 15, 2014 38.45 39.34 37.99 38.48 19,450,634 +0.04(+0.11%)
Oct 14, 2014 38.75 38.81 38.32 38.44 10,907,419 -0.14(-0.35%)
Oct 13, 2014 39.28 39.35 38.50 38.57 8,863,441 -0.81(-2.06%)
Oct 10, 2014 39.50 39.84 39.30 39.38 10,015,842 -0.02(-0.05%)
Oct 09, 2014 39.95 40.13 39.34 39.40 8,261,121 -0.72(-1.80%)
Oct 08, 2014 39.80 40.27 39.54 40.12 8,281,285 +0.34(+0.86%)
Oct 07, 2014 40.02 40.29 39.76 39.78 6,073,150 -0.52(-1.29%)
Oct 06, 2014 40.78 40.88 40.00 40.30 7,783,014 -0.48(-1.19%)
Oct 03, 2014 40.54 40.86 40.28 40.78 9,739,658 +0.45(+1.11%)
Oct 02, 2014 39.60 40.43 39.24 40.34 9,678,391 +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.