Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 43.89 43.52 43.52 43.52 10,378,246 -0.33(-0.75%)
Dec 30, 2014 43.85 44.04 43.73 43.85 4,580,950 -0.19(-0.43%)
Dec 29, 2014 43.73 44.20 43.73 44.04 4,438,265 +0.21(+0.49%)
Dec 26, 2014 43.68 44.00 43.56 43.83 3,473,906 +0.24(+0.56%)
Dec 24, 2014 43.63 43.58 43.58 43.58 5,389,953 +0.14(+0.33%)
Dec 23, 2014 43.45 43.68 43.27 43.44 5,802,271 +0.02(+0.04%)
Dec 22, 2014 43.06 43.42 43.01 43.42 8,457,855 +0.49(+1.15%)
Dec 19, 2014 43.23 43.58 42.02 42.93 29,828,528 -1.01(-2.31%)
Dec 18, 2014 43.57 43.94 43.03 43.94 20,825,020 +1.17(+2.73%)
Dec 17, 2014 42.42 42.89 42.05 42.77 12,367,922 +0.58(+1.38%)
Dec 16, 2014 43.16 43.19 42.08 42.19 16,141,784 -1.00(-2.33%)
Dec 15, 2014 43.65 43.87 42.90 43.19 11,181,187 -0.34(-0.77%)
Dec 12, 2014 43.75 44.31 43.53 43.53 9,128,393 -0.34(-0.78%)
Dec 11, 2014 44.12 44.63 43.83 43.87 9,636,612 -0.27(-0.61%)
Dec 10, 2014 43.61 44.40 43.60 44.14 7,143,375 +0.28(+0.65%)
Dec 09, 2014 43.87 44.02 43.38 43.85 6,625,859 -0.31(-0.71%)
Dec 08, 2014 44.77 44.77 43.98 44.17 5,705,696 -0.73(-1.62%)
Dec 05, 2014 44.86 44.97 44.67 44.89 3,770,423 +0.13(+0.28%)
Dec 04, 2014 44.52 44.92 44.32 44.77 4,566,875 +0.25(+0.56%)
Dec 03, 2014 44.37 44.56 44.08 44.52 4,195,181 +0.21(+0.47%)
Dec 02, 2014 44.32 44.62 44.15 44.31 4,849,787 +0.16(+0.36%)
Dec 01, 2014 44.59 44.92 44.14 44.15 5,685,024 -0.72(-1.61%)
Nov 28, 2014 44.45 45.09 44.40 44.88 3,993,055 +0.67(+1.52%)
Nov 26, 2014 43.98 44.20 44.20 44.20 8,736,844 +0.23(+0.52%)
Nov 25, 2014 44.43 44.52 43.96 43.97 6,832,872 -0.30(-0.67%)
Nov 24, 2014 44.20 44.52 44.18 44.27 5,621,292 +0.24(+0.54%)
Nov 21, 2014 44.60 44.73 43.69 44.03 7,762,100 +0.05(+0.12%)
Nov 20, 2014 43.67 44.16 43.53 43.98 5,334,800 +0.16(+0.36%)
Nov 19, 2014 43.62 43.89 43.55 43.82 5,073,213 +0.22(+0.50%)
Nov 18, 2014 43.38 43.77 43.28 43.60 5,313,930 +0.19(+0.43%)
Nov 17, 2014 43.10 43.48 42.96 43.42 6,560,968 +0.25(+0.59%)
Nov 14, 2014 43.29 43.34 42.94 43.16 7,087,572 -0.28(-0.65%)
Nov 13, 2014 43.47 43.64 43.19 43.44 5,992,360 +0.14(+0.32%)
Nov 12, 2014 42.69 43.35 42.59 43.30 5,550,803 +0.42(+0.98%)
Nov 11, 2014 43.03 43.07 42.75 42.88 5,048,054 -0.04(-0.08%)
Nov 10, 2014 42.50 42.97 42.50 42.92 6,522,063 +0.53(+1.26%)
Nov 07, 2014 42.82 42.82 42.28 42.39 5,431,534 -0.37(-0.87%)
Nov 06, 2014 42.87 42.98 42.73 42.76 6,064,239 -0.04(-0.08%)
Nov 05, 2014 42.86 42.86 42.35 42.79 7,205,898 +0.33(+0.78%)
Nov 04, 2014 42.06 42.49 41.86 42.46 4,913,349 +0.23(+0.54%)
Nov 03, 2014 42.19 42.25 41.97 42.24 5,379,558 +0.22(+0.52%)
Oct 31, 2014 42.54 42.55 41.88 42.02 7,150,459 -0.01(-0.03%)
Oct 30, 2014 41.48 42.03 41.38 42.03 5,071,708 +0.47(+1.14%)
Oct 29, 2014 41.65 41.83 41.32 41.56 5,531,030 -0.23(-0.54%)
Oct 28, 2014 41.37 41.78 41.27 41.78 7,034,115 +0.37(+0.88%)
Oct 27, 2014 41.09 41.48 41.08 41.42 6,437,739 +0.33(+0.81%)
Oct 24, 2014 40.65 41.12 40.64 41.08 5,456,211 +0.24(+0.59%)
Oct 23, 2014 40.74 41.27 40.65 40.84 6,849,867 +0.23(+0.57%)
Oct 22, 2014 40.97 41.37 40.59 40.61 7,842,209 -0.35(-0.86%)
Oct 21, 2014 40.36 40.99 40.23 40.97 7,156,586 +0.79(+1.96%)
Oct 20, 2014 39.23 40.19 39.22 40.18 7,462,897 +0.78(+1.97%)
Oct 17, 2014 39.68 39.93 39.29 39.40 12,619,355 +0.06(+0.16%)
Oct 16, 2014 38.05 39.43 37.90 39.34 15,093,806 +0.84(+2.18%)
Oct 15, 2014 38.47 39.37 38.01 38.50 19,438,908 +0.04(+0.11%)
Oct 14, 2014 38.77 38.83 38.35 38.46 10,900,844 -0.14(-0.35%)
Oct 13, 2014 39.30 39.38 38.53 38.59 8,858,098 -0.81(-2.06%)
Oct 10, 2014 39.52 39.86 39.33 39.41 10,009,805 -0.02(-0.05%)
Oct 09, 2014 39.98 40.16 39.37 39.43 8,256,141 -0.72(-1.80%)
Oct 08, 2014 39.82 40.30 39.56 40.15 8,276,292 +0.34(+0.86%)
Oct 07, 2014 40.04 40.31 39.79 39.81 6,069,489 -0.52(-1.29%)
Oct 06, 2014 40.81 40.90 40.03 40.32 7,778,322 -0.48(-1.19%)
Oct 03, 2014 40.57 40.88 40.30 40.81 9,733,787 +0.45(+1.11%)
Oct 02, 2014 39.62 40.46 39.27 40.36 9,672,557 +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.