Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 52.70 52.08 52.08 52.08 3,571,966 -0.46(-0.88%)
Dec 30, 2014 53.07 53.12 52.47 52.54 3,258,588 -0.58(-1.10%)
Dec 29, 2014 52.49 53.33 52.46 53.13 4,518,083 +0.44(+0.84%)
Dec 26, 2014 52.72 52.84 52.27 52.68 4,790,787 +0.26(+0.50%)
Dec 24, 2014 52.53 52.42 52.42 52.42 2,770,061 -0.12(-0.23%)
Dec 23, 2014 51.67 53.05 51.67 52.54 6,366,462 +1.12(+2.18%)
Dec 22, 2014 52.12 52.21 51.29 51.42 6,163,277 -0.51(-0.98%)
Dec 19, 2014 51.72 52.20 51.38 51.93 11,922,032 +0.55(+1.06%)
Dec 18, 2014 50.88 51.39 50.62 51.39 7,303,737 +1.22(+2.44%)
Dec 17, 2014 49.18 50.26 49.10 50.16 5,553,387 +1.12(+2.28%)
Dec 16, 2014 49.42 49.92 48.97 49.04 7,572,310 -0.74(-1.49%)
Dec 15, 2014 50.62 50.96 49.79 49.79 5,575,698 -0.55(-1.08%)
Dec 12, 2014 49.00 50.93 48.83 50.33 9,105,339 +0.93(+1.89%)
Dec 11, 2014 48.70 49.65 48.36 49.40 6,288,661 +0.85(+1.74%)
Dec 10, 2014 49.18 49.44 48.50 48.55 6,704,616 -0.84(-1.70%)
Dec 09, 2014 49.44 49.85 48.37 49.39 10,206,040 -0.92(-1.83%)
Dec 08, 2014 51.43 51.62 50.27 50.31 6,551,498 -1.39(-2.69%)
Dec 05, 2014 51.46 52.65 51.27 51.70 9,814,377 +0.23(+0.44%)
Dec 04, 2014 51.54 51.63 51.10 51.48 4,765,370 -0.36(-0.69%)
Dec 03, 2014 50.99 52.07 50.66 51.83 6,885,516 +0.86(+1.69%)
Dec 02, 2014 51.28 51.50 50.93 50.97 3,868,882 -0.15(-0.29%)
Dec 01, 2014 51.20 51.48 50.72 51.12 4,909,749 -0.38(-0.75%)
Nov 28, 2014 51.08 51.53 50.74 51.50 2,730,472 +0.64(+1.25%)
Nov 26, 2014 51.36 50.87 50.87 50.87 4,527,964 -0.42(-0.82%)
Nov 25, 2014 50.37 51.65 50.19 51.29 8,289,993 +1.05(+2.09%)
Nov 24, 2014 50.47 50.61 50.05 50.24 6,556,850 -0.02(-0.04%)
Nov 21, 2014 50.74 50.78 49.97 50.26 9,960,332 -0.11(-0.22%)
Nov 20, 2014 49.79 50.73 49.67 50.37 7,945,559 +0.31(+0.62%)
Nov 19, 2014 49.13 50.08 48.96 50.06 6,798,314 +0.75(+1.52%)
Nov 18, 2014 49.18 49.46 48.80 49.31 7,547,832 -0.32(-0.64%)
Nov 17, 2014 50.00 50.20 49.57 49.63 7,299,850 -0.50(-0.99%)
Nov 14, 2014 48.86 50.15 48.76 50.13 8,986,791 +1.45(+2.97%)
Nov 13, 2014 48.58 49.39 48.45 48.68 5,341,175 +0.28(+0.58%)
Nov 12, 2014 48.42 48.52 47.97 48.40 7,796,364 -0.25(-0.52%)
Nov 11, 2014 48.85 49.08 48.40 48.65 5,773,891 -0.27(-0.56%)
Nov 10, 2014 48.48 49.19 48.20 48.92 9,238,219 +0.77(+1.60%)
Nov 07, 2014 48.59 48.60 47.78 48.15 13,958,990 -0.77(-1.57%)
Nov 06, 2014 50.41 50.41 47.41 48.92 16,310,657 -0.35(-0.70%)
Nov 05, 2014 49.76 49.88 48.52 49.27 12,271,778 +0.48(+0.98%)
Nov 04, 2014 50.12 50.12 48.16 48.79 15,793,894 -2.29(-4.48%)
Nov 03, 2014 51.29 51.29 50.80 51.08 6,109,890 +0.20(+0.39%)
Oct 31, 2014 51.48 51.49 50.18 50.89 6,816,336 +0.31(+0.61%)
Oct 30, 2014 50.50 50.81 50.18 50.58 3,855,659 -0.16(-0.31%)
Oct 29, 2014 50.61 50.80 50.17 50.74 3,835,705 -0.01(-0.02%)
Oct 28, 2014 50.44 50.72 50.29 50.74 4,273,533 +0.52(+1.03%)
Oct 27, 2014 50.13 50.23 50.23 50.23 3,401,086 +0.00(+0.00%)
Oct 24, 2014 50.08 50.50 49.74 50.23 4,072,177 -0.22(-0.43%)
Oct 23, 2014 50.20 50.77 49.85 50.44 5,737,119 +0.79(+1.59%)
Oct 22, 2014 51.16 51.19 49.50 49.66 8,256,129 -1.25(-2.45%)
Oct 21, 2014 50.41 51.25 50.34 50.90 7,186,178 +0.72(+1.44%)
Oct 20, 2014 49.71 50.44 49.63 50.18 9,333,110 +1.05(+2.14%)
Oct 17, 2014 48.60 49.72 48.42 49.13 9,640,509 +1.10(+2.29%)
Oct 16, 2014 46.74 49.01 46.57 48.03 9,004,952 +0.40(+0.85%)
Oct 15, 2014 46.61 47.89 45.91 47.63 14,047,616 +0.77(+1.64%)
Oct 14, 2014 46.54 47.63 46.30 46.86 10,977,019 +0.96(+2.09%)
Oct 13, 2014 46.72 47.04 45.83 45.90 11,089,861 -0.94(-2.00%)
Oct 10, 2014 47.47 48.01 46.75 46.84 10,089,385 -0.76(-1.60%)
Oct 09, 2014 49.08 49.12 47.58 47.60 11,282,711 -1.76(-3.56%)
Oct 08, 2014 48.94 49.49 48.30 49.36 6,590,697 +0.40(+0.82%)
Oct 07, 2014 49.09 49.45 48.87 48.95 6,217,839 -0.57(-1.16%)
Oct 06, 2014 49.95 50.21 49.38 49.52 3,744,926 -0.29(-0.58%)
Oct 03, 2014 49.45 50.28 49.06 49.82 11,397,569 +0.69(+1.41%)
Oct 02, 2014 49.20 49.31 47.41 49.12 18,978,912 -0.44(-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.