Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.80 45.21 45.21 45.21 646,200 -0.57(-1.25%)
Dec 30, 2014 46.00 46.04 45.72 45.78 859,154 -0.21(-0.46%)
Dec 29, 2014 46.00 46.38 45.96 45.99 727,682 -0.08(-0.17%)
Dec 26, 2014 45.95 46.41 45.95 46.07 373,287 +0.11(+0.24%)
Dec 24, 2014 46.03 45.96 45.96 45.96 376,500 -0.12(-0.26%)
Dec 23, 2014 45.46 46.37 45.42 46.08 1,014,291 +0.64(+1.41%)
Dec 22, 2014 46.09 47.20 45.09 45.44 1,323,851 +0.46(+1.02%)
Dec 19, 2014 44.87 45.15 44.74 44.98 1,999,508 +0.18(+0.40%)
Dec 18, 2014 44.75 44.93 44.40 44.80 998,339 +0.54(+1.22%)
Dec 17, 2014 43.70 44.38 43.36 44.26 1,164,247 +0.66(+1.51%)
Dec 16, 2014 43.37 43.95 43.12 43.60 2,016,494 +0.22(+0.51%)
Dec 15, 2014 43.08 43.48 42.73 43.38 1,563,380 +0.46(+1.07%)
Dec 12, 2014 43.27 43.88 42.92 42.92 1,491,949 -0.61(-1.40%)
Dec 11, 2014 43.12 43.80 43.01 43.53 1,895,787 +0.72(+1.68%)
Dec 10, 2014 41.87 43.28 41.75 42.81 3,042,969 +1.65(+4.01%)
Dec 09, 2014 40.83 41.31 40.61 41.16 1,599,851 +0.10(+0.24%)
Dec 08, 2014 41.18 41.31 40.71 41.06 1,960,712 -0.14(-0.34%)
Dec 05, 2014 40.07 41.46 40.06 41.20 2,828,637 +1.10(+2.74%)
Dec 04, 2014 40.78 41.43 40.10 40.10 31,100,204 -0.60(-1.47%)
Dec 03, 2014 40.64 40.81 40.27 40.70 1,276,883 +0.11(+0.27%)
Dec 02, 2014 39.97 40.72 39.63 40.59 2,306,635 +0.52(+1.30%)
Dec 01, 2014 39.86 40.43 39.72 40.07 1,040,145 +0.13(+0.33%)
Nov 28, 2014 39.76 40.25 39.76 39.94 252,189 +0.20(+0.50%)
Nov 26, 2014 39.69 39.74 39.74 39.74 421,000 +0.01(+0.03%)
Nov 25, 2014 39.80 39.93 39.59 39.73 519,633 +0.03(+0.08%)
Nov 24, 2014 39.58 39.83 39.53 39.70 546,837 +0.18(+0.46%)
Nov 21, 2014 39.56 39.82 39.32 39.52 865,310 +0.30(+0.76%)
Nov 20, 2014 38.83 39.30 38.83 39.22 412,555 +0.19(+0.49%)
Nov 19, 2014 38.97 39.20 38.80 39.03 549,272 -0.02(-0.05%)
Nov 18, 2014 38.85 39.20 38.82 39.05 630,185 +0.23(+0.59%)
Nov 17, 2014 38.45 38.94 38.37 38.82 488,441 +0.36(+0.94%)
Nov 14, 2014 38.99 39.18 38.42 38.46 605,331 -0.58(-1.49%)
Nov 13, 2014 38.83 39.12 38.72 39.04 730,176 -0.02(-0.05%)
Nov 12, 2014 38.99 39.18 38.70 39.06 549,852 -0.04(-0.10%)
Nov 11, 2014 39.35 39.47 39.01 39.10 411,471 -0.20(-0.51%)
Nov 10, 2014 39.20 39.60 39.14 39.30 689,778 +0.09(+0.23%)
Nov 07, 2014 38.93 39.24 38.85 39.21 858,881 +0.38(+0.98%)
Nov 06, 2014 38.85 39.10 38.57 38.83 722,736 +0.03(+0.08%)
Nov 05, 2014 38.38 38.85 38.28 38.80 664,202 +0.61(+1.60%)
Nov 04, 2014 38.06 38.39 37.91 38.19 749,592 +0.13(+0.34%)
Nov 03, 2014 38.46 38.82 37.95 38.06 960,560 -0.41(-1.07%)
Oct 31, 2014 38.40 38.53 38.06 38.47 1,122,463 +0.33(+0.87%)
Oct 30, 2014 37.67 38.46 37.63 38.14 1,079,694 +0.18(+0.47%)
Oct 29, 2014 38.68 38.70 37.69 37.96 2,452,602 -0.84(-2.16%)
Oct 28, 2014 38.63 38.84 38.30 38.80 860,102 +0.34(+0.88%)
Oct 27, 2014 38.25 38.96 38.96 38.46 1,459,646 -0.50(-1.28%)
Oct 24, 2014 38.72 39.19 38.61 38.96 712,622 +0.17(+0.44%)
Oct 23, 2014 35.10 39.28 34.34 38.79 1,627,839 -0.07(-0.18%)
Oct 22, 2014 39.87 39.89 38.80 38.86 1,151,142 -0.91(-2.29%)
Oct 21, 2014 38.84 39.84 38.63 39.77 716,187 +1.12(+2.90%)
Oct 20, 2014 38.05 38.65 38.05 38.65 595,364 +0.54(+1.42%)
Oct 17, 2014 37.92 38.30 37.83 38.11 828,651 +0.45(+1.19%)
Oct 16, 2014 37.13 37.75 37.04 37.66 812,129 +0.08(+0.21%)
Oct 15, 2014 37.00 37.72 36.70 37.58 770,614 +0.15(+0.40%)
Oct 14, 2014 37.27 37.72 37.15 37.43 688,260 +0.26(+0.70%)
Oct 13, 2014 37.98 38.17 37.14 37.17 793,010 -0.94(-2.47%)
Oct 10, 2014 37.99 38.38 37.92 38.11 1,273,071 +0.21(+0.55%)
Oct 09, 2014 38.46 38.71 37.83 37.90 647,590 -0.55(-1.43%)
Oct 08, 2014 37.60 38.50 37.53 38.45 772,915 +0.89(+2.37%)
Oct 07, 2014 38.27 38.29 37.55 37.56 748,682 -0.83(-2.16%)
Oct 06, 2014 38.59 38.65 38.24 38.39 454,320 -0.11(-0.29%)
Oct 03, 2014 38.15 38.61 38.09 38.50 738,609 +0.51(+1.34%)
Oct 02, 2014 37.76 38.14 37.66 37.99 699,139 +0.30(+0.80%)
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.