Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 43.29 42.65 42.65 42.65 1,029,800 -0.73(-1.68%)
Dec 30, 2014 42.93 43.41 42.66 43.38 1,487,881 +0.48(+1.12%)
Dec 29, 2014 42.34 43.14 42.24 42.90 1,154,079 +0.53(+1.25%)
Dec 26, 2014 41.96 42.64 41.82 42.37 905,059 +0.52(+1.24%)
Dec 24, 2014 41.99 41.85 41.85 41.85 544,100 -0.13(-0.31%)
Dec 23, 2014 42.00 42.32 41.78 41.98 1,481,005 -0.01(-0.02%)
Dec 22, 2014 41.75 42.20 41.55 41.99 2,360,478 +0.32(+0.77%)
Dec 19, 2014 42.65 43.13 41.58 41.67 4,740,547 -1.38(-3.21%)
Dec 18, 2014 42.65 43.35 41.85 43.05 14,091,965 -3.17(-6.86%)
Dec 17, 2014 45.26 46.25 45.18 46.22 724,202 +1.08(+2.39%)
Dec 16, 2014 46.18 46.35 45.11 45.14 850,886 -1.28(-2.76%)
Dec 15, 2014 47.03 47.13 46.09 46.42 814,666 -0.34(-0.72%)
Dec 12, 2014 46.00 46.94 45.55 46.76 1,170,361 +0.47(+1.00%)
Dec 11, 2014 46.39 46.92 46.27 46.29 1,396,940 +0.20(+0.43%)
Dec 10, 2014 46.70 47.39 46.09 46.09 778,690 -0.90(-1.92%)
Dec 09, 2014 46.63 47.30 46.60 46.99 972,333 -0.05(-0.11%)
Dec 08, 2014 47.93 48.12 47.00 47.04 975,468 -0.90(-1.88%)
Dec 05, 2014 47.71 48.09 47.08 47.94 740,485 +0.32(+0.67%)
Dec 04, 2014 47.93 48.12 47.47 47.62 805,189 -0.32(-0.67%)
Dec 03, 2014 47.69 48.04 47.51 47.94 672,149 +0.10(+0.21%)
Dec 02, 2014 48.57 48.63 47.77 47.84 1,260,819 -0.61(-1.26%)
Dec 01, 2014 48.44 48.87 48.37 48.45 1,017,734 +0.10(+0.21%)
Nov 28, 2014 47.53 48.65 47.28 48.35 545,120 +0.94(+1.98%)
Nov 26, 2014 47.54 47.41 47.41 47.41 462,300 -0.13(-0.27%)
Nov 25, 2014 48.18 48.66 47.51 47.54 909,512 -0.46(-0.96%)
Nov 24, 2014 47.34 48.19 47.34 48.00 1,300,010 +0.61(+1.29%)
Nov 21, 2014 47.57 47.75 47.35 47.39 856,430 +0.10(+0.21%)
Nov 20, 2014 46.72 47.48 46.58 47.29 651,582 +0.26(+0.55%)
Nov 19, 2014 47.02 47.72 46.87 47.03 917,001 +0.00(+0.00%)
Nov 18, 2014 47.67 47.87 47.03 47.03 1,082,331 -0.55(-1.16%)
Nov 17, 2014 47.84 47.90 47.29 47.58 760,781 -0.32(-0.67%)
Nov 14, 2014 48.43 48.64 47.68 47.90 1,029,313 -0.62(-1.28%)
Nov 13, 2014 48.25 49.00 48.20 48.52 1,144,506 +0.43(+0.89%)
Nov 12, 2014 47.00 48.11 46.70 48.09 903,010 +0.75(+1.58%)
Nov 11, 2014 47.40 47.87 47.17 47.34 640,399 +0.05(+0.11%)
Nov 10, 2014 46.94 47.50 46.90 47.29 1,167,416 +0.25(+0.53%)
Nov 07, 2014 46.90 47.19 46.48 47.04 677,057 -0.01(-0.02%)
Nov 06, 2014 46.23 47.08 46.05 47.05 765,477 +0.91(+1.97%)
Nov 05, 2014 46.55 46.89 46.03 46.14 937,761 -0.19(-0.41%)
Nov 04, 2014 45.38 46.39 45.25 46.33 758,048 +0.79(+1.73%)
Nov 03, 2014 45.56 45.77 45.08 45.54 1,135,930 +0.06(+0.13%)
Oct 31, 2014 46.35 46.43 45.36 45.48 1,381,050 -0.45(-0.98%)
Oct 30, 2014 45.62 46.14 45.46 45.93 626,128 +0.18(+0.39%)
Oct 29, 2014 46.28 46.28 45.23 45.75 864,487 -0.63(-1.36%)
Oct 28, 2014 45.57 46.42 45.11 46.38 1,150,995 +0.88(+1.93%)
Oct 27, 2014 45.01 45.65 45.11 45.50 1,327,755 +0.39(+0.86%)
Oct 24, 2014 44.00 45.83 44.00 45.11 1,832,988 +1.11(+2.52%)
Oct 23, 2014 44.20 45.39 43.65 44.00 4,997,727 -2.79(-5.96%)
Oct 22, 2014 46.53 47.16 46.51 46.79 1,345,692 +0.24(+0.52%)
Oct 21, 2014 46.81 46.92 46.28 46.55 949,871 -0.21(-0.45%)
Oct 20, 2014 45.01 46.83 45.01 46.76 1,096,065 +1.52(+3.36%)
Oct 17, 2014 45.18 45.47 45.05 45.24 952,148 +0.51(+1.14%)
Oct 16, 2014 44.47 45.13 43.94 44.73 1,740,862 -0.29(-0.64%)
Oct 15, 2014 44.73 45.29 43.96 45.02 931,641 -0.09(-0.20%)
Oct 14, 2014 44.80 45.73 44.52 45.11 917,503 +0.60(+1.35%)
Oct 13, 2014 44.87 45.25 44.23 44.51 848,256 -0.51(-1.13%)
Oct 10, 2014 45.08 45.86 44.79 45.02 1,234,210 -0.06(-0.13%)
Oct 09, 2014 44.75 45.33 44.64 45.08 1,564,569 +0.35(+0.78%)
Oct 08, 2014 43.79 44.77 43.79 44.73 861,168 +0.95(+2.17%)
Oct 07, 2014 44.16 44.45 43.70 43.78 1,358,464 -1.18(-2.62%)
Oct 06, 2014 44.58 45.08 44.44 44.96 947,299 +0.48(+1.07%)
Oct 03, 2014 43.95 44.61 43.92 44.48 860,158 +0.78(+1.80%)
Oct 02, 2014 44.40 44.56 43.60 43.70 1,370,760 -0.76(-1.71%)
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.