Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 51.04 51.25 50.17 50.56 158,700 -0.66(-1.28%)
Jan 29, 2015 49.84 51.26 49.11 51.22 151,598 +1.45(+2.91%)
Jan 28, 2015 50.03 50.74 49.45 49.77 103,773 +0.19(+0.39%)
Jan 27, 2015 50.70 50.76 49.26 49.58 120,278 -1.62(-3.17%)
Jan 26, 2015 50.99 51.35 49.77 51.20 162,329 +0.45(+0.90%)
Jan 23, 2015 50.67 50.88 49.87 50.75 94,423 +0.18(+0.36%)
Jan 22, 2015 49.71 50.72 48.92 50.56 116,985 +1.35(+2.75%)
Jan 21, 2015 50.35 50.53 49.17 49.21 89,193 -1.40(-2.77%)
Jan 20, 2015 51.08 51.59 50.45 50.61 139,463 -0.22(-0.44%)
Jan 16, 2015 50.32 50.97 49.82 50.83 181,029 +0.38(+0.75%)
Jan 15, 2015 50.47 51.37 49.40 50.46 187,493 +0.27(+0.54%)
Jan 14, 2015 49.54 50.53 49.41 50.19 90,200 +0.16(+0.33%)
Jan 13, 2015 50.44 51.77 49.06 50.02 134,836 +0.14(+0.27%)
Jan 12, 2015 50.09 50.09 49.01 49.89 92,021 -0.34(-0.67%)
Jan 09, 2015 51.28 51.77 50.06 50.23 80,057 -1.02(-1.98%)
Jan 08, 2015 50.45 51.42 50.13 51.24 153,757 +1.29(+2.57%)
Jan 07, 2015 49.80 50.20 49.24 49.95 119,881 +0.47(+0.96%)
Jan 06, 2015 51.01 51.22 48.88 49.48 91,490 -1.50(-2.94%)
Jan 05, 2015 51.47 51.83 50.47 50.98 128,297 -0.70(-1.35%)
Jan 02, 2015 51.31 51.94 50.47 51.68 117,389 +0.77(+1.52%)
Dec 31, 2014 51.89 50.90 50.90 50.90 152,948 -0.85(-1.64%)
Dec 30, 2014 51.73 52.07 51.20 51.75 109,181 +0.09(+0.17%)
Dec 29, 2014 52.23 52.23 51.54 51.67 96,754 -0.46(-0.89%)
Dec 26, 2014 52.05 52.51 51.82 52.13 65,606 +0.48(+0.94%)
Dec 24, 2014 51.86 51.65 51.65 51.65 83,247 -0.09(-0.17%)
Dec 23, 2014 51.62 52.40 51.45 51.73 122,088 +0.29(+0.56%)
Dec 22, 2014 50.68 52.00 50.68 51.44 113,823 +0.44(+0.85%)
Dec 19, 2014 51.25 51.73 50.88 51.01 237,177 -0.51(-0.99%)
Dec 18, 2014 51.02 51.69 50.56 51.52 139,229 +0.89(+1.76%)
Dec 17, 2014 49.95 50.69 49.08 50.63 175,473 +0.80(+1.61%)
Dec 16, 2014 49.95 50.86 49.70 49.83 160,859 -0.06(-0.12%)
Dec 15, 2014 51.03 51.11 49.87 49.89 126,829 -0.92(-1.81%)
Dec 12, 2014 51.42 51.58 50.44 50.81 153,870 -1.10(-2.12%)
Dec 11, 2014 51.89 52.53 51.82 51.91 112,958 +0.35(+0.68%)
Dec 10, 2014 52.56 52.81 51.47 51.56 201,364 -1.26(-2.38%)
Dec 09, 2014 52.13 53.13 51.98 52.82 340,841 +0.29(+0.55%)
Dec 08, 2014 53.10 53.25 52.35 52.53 255,294 -0.60(-1.13%)
Dec 05, 2014 52.96 53.38 52.91 53.13 274,690 +0.04(+0.07%)
Dec 04, 2014 53.26 53.89 52.50 53.09 218,299 -0.09(-0.16%)
Dec 03, 2014 52.12 53.83 52.03 53.17 339,251 +1.02(+1.95%)
Dec 02, 2014 50.16 52.42 49.95 52.16 278,202 +1.06(+2.08%)
Dec 01, 2014 49.28 52.03 49.04 51.10 403,636 +1.34(+2.70%)
Nov 28, 2014 47.80 50.97 47.80 49.75 259,731 +0.51(+1.04%)
Nov 26, 2014 44.46 49.24 49.24 49.24 924,928 +3.72(+8.18%)
Nov 25, 2014 45.15 45.80 45.14 45.52 83,636 +0.54(+1.20%)
Nov 24, 2014 44.62 45.20 44.22 44.97 68,638 +0.32(+0.71%)
Nov 21, 2014 45.02 45.04 44.41 44.66 96,610 +0.09(+0.20%)
Nov 20, 2014 44.49 44.71 44.22 44.57 68,404 -0.02(-0.04%)
Nov 19, 2014 44.48 44.86 43.91 44.59 97,306 +0.10(+0.22%)
Nov 18, 2014 43.95 44.54 43.59 44.49 176,135 +0.58(+1.32%)
Nov 17, 2014 44.48 44.90 43.68 43.91 174,895 -0.56(-1.26%)
Nov 14, 2014 45.99 46.18 44.38 44.47 118,023 -1.45(-3.16%)
Nov 13, 2014 46.18 46.48 45.14 45.92 85,412 -0.15(-0.34%)
Nov 12, 2014 45.22 46.28 44.96 46.08 80,732 +0.59(+1.30%)
Nov 11, 2014 45.69 45.69 45.30 45.49 95,884 -0.30(-0.65%)
Nov 10, 2014 45.82 45.85 45.25 45.79 76,894 +0.12(+0.25%)
Nov 07, 2014 46.25 46.33 45.36 45.67 89,816 -0.84(-1.81%)
Nov 06, 2014 46.73 46.73 46.02 46.51 101,857 -0.07(-0.15%)
Nov 05, 2014 47.06 47.11 46.51 46.58 82,568 -0.11(-0.23%)
Nov 04, 2014 46.61 47.22 46.38 46.69 92,590 +0.06(+0.12%)
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.