Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.17 46.84 46.84 46.84 1,653,700 -0.28(-0.59%)
Dec 30, 2014 46.92 47.29 46.55 47.12 1,838,618 -0.19(-0.40%)
Dec 29, 2014 46.66 47.48 46.64 47.31 1,107,345 +0.50(+1.07%)
Dec 26, 2014 46.65 47.06 46.62 46.81 902,188 +0.21(+0.45%)
Dec 24, 2014 46.66 46.60 46.60 46.60 730,400 +0.13(+0.28%)
Dec 23, 2014 46.02 46.69 46.02 46.47 1,681,261 +0.54(+1.18%)
Dec 22, 2014 46.34 46.59 45.68 45.93 1,632,760 -0.10(-0.22%)
Dec 19, 2014 46.35 47.12 45.93 46.03 3,476,115 -0.34(-0.73%)
Dec 18, 2014 45.94 46.59 45.70 46.37 2,922,650 +1.37(+3.04%)
Dec 17, 2014 44.17 45.07 44.04 45.00 3,033,850 +0.95(+2.16%)
Dec 16, 2014 44.30 45.20 43.94 44.05 2,390,770 -0.37(-0.83%)
Dec 15, 2014 44.63 44.94 43.92 44.42 2,177,154 +0.05(+0.11%)
Dec 12, 2014 45.49 45.55 44.34 44.37 3,837,553 -1.52(-3.31%)
Dec 11, 2014 46.39 46.74 45.76 45.89 1,933,184 -0.39(-0.84%)
Dec 10, 2014 47.32 47.62 46.14 46.28 3,030,072 -1.28(-2.69%)
Dec 09, 2014 46.66 47.60 46.17 47.56 2,021,842 +0.28(+0.59%)
Dec 08, 2014 47.80 48.17 46.90 47.28 3,490,805 -0.92(-1.91%)
Dec 05, 2014 47.64 48.89 47.51 48.20 2,626,576 +1.00(+2.12%)
Dec 04, 2014 46.74 47.25 46.54 47.20 1,552,868 +0.33(+0.70%)
Dec 03, 2014 46.34 47.16 46.27 46.87 2,442,513 +0.44(+0.95%)
Dec 02, 2014 45.44 46.69 45.44 46.43 3,015,908 +1.20(+2.65%)
Dec 01, 2014 46.22 46.42 44.68 45.23 4,306,589 -1.38(-2.96%)
Nov 28, 2014 48.61 48.69 46.52 46.61 1,834,538 -1.94(-4.00%)
Nov 26, 2014 48.54 48.55 48.55 48.55 688,100 -0.05(-0.10%)
Nov 25, 2014 48.71 48.94 48.38 48.60 937,499 -0.06(-0.12%)
Nov 24, 2014 48.05 48.69 48.05 48.66 958,877 +0.74(+1.54%)
Nov 21, 2014 48.59 48.84 47.84 47.92 1,179,574 -0.19(-0.39%)
Nov 20, 2014 47.68 48.13 47.41 48.11 1,448,178 +0.18(+0.38%)
Nov 19, 2014 48.21 48.28 47.65 47.93 2,115,589 -0.24(-0.50%)
Nov 18, 2014 48.51 48.70 48.12 48.17 1,433,544 -0.44(-0.91%)
Nov 17, 2014 48.58 48.62 48.11 48.61 1,058,531 +0.02(+0.04%)
Nov 14, 2014 48.55 49.02 48.44 48.59 915,830 +0.02(+0.04%)
Nov 13, 2014 49.03 49.20 48.45 48.57 1,135,616 -0.47(-0.96%)
Nov 12, 2014 48.15 49.09 48.02 49.04 1,136,078 +0.52(+1.07%)
Nov 11, 2014 48.54 48.70 48.38 48.52 789,751 +0.11(+0.23%)
Nov 10, 2014 48.26 48.83 48.26 48.41 840,110 +0.01(+0.02%)
Nov 07, 2014 48.63 48.96 48.28 48.40 1,629,659 -0.50(-1.02%)
Nov 06, 2014 48.14 48.94 48.07 48.90 1,244,145 +0.61(+1.26%)
Nov 05, 2014 48.06 48.32 47.92 48.29 1,327,541 +0.55(+1.15%)
Nov 04, 2014 47.82 48.09 47.27 47.74 1,162,022 -0.10(-0.21%)
Nov 03, 2014 47.57 48.16 47.51 47.84 1,234,776 +0.10(+0.21%)
Oct 31, 2014 47.51 47.80 47.29 47.74 1,410,249 +0.81(+1.73%)
Oct 30, 2014 46.75 47.17 46.57 46.93 1,307,171 +0.07(+0.15%)
Oct 29, 2014 46.30 47.10 46.09 46.86 1,861,544 +0.46(+0.99%)
Oct 28, 2014 45.62 46.42 45.55 46.40 1,133,875 +0.83(+1.82%)
Oct 27, 2014 45.34 45.63 45.51 45.57 1,527,345 +0.06(+0.13%)
Oct 24, 2014 44.89 45.53 44.89 45.51 1,267,627 +0.58(+1.29%)
Oct 23, 2014 45.00 45.35 44.76 44.93 1,498,587 +0.37(+0.83%)
Oct 22, 2014 44.73 45.10 44.48 44.56 2,006,471 -0.13(-0.29%)
Oct 21, 2014 44.20 44.91 43.99 44.69 2,728,095 +0.90(+2.06%)
Oct 20, 2014 43.40 43.55 43.03 43.79 2,777,994 +0.73(+1.70%)
Oct 17, 2014 43.71 44.24 42.73 43.06 4,974,198 -1.36(-3.06%)
Oct 16, 2014 42.93 44.52 42.83 44.42 2,926,118 +0.54(+1.23%)
Oct 15, 2014 45.51 45.51 43.07 43.88 4,357,184 -2.02(-4.40%)
Oct 14, 2014 46.03 46.63 45.75 45.90 2,273,789 -0.12(-0.26%)
Oct 13, 2014 46.64 47.07 46.02 46.02 1,885,533 -0.61(-1.31%)
Oct 10, 2014 47.54 48.05 46.62 46.63 2,506,387 -0.85(-1.79%)
Oct 09, 2014 49.19 49.19 47.34 47.48 2,819,644 -1.83(-3.71%)
Oct 08, 2014 48.64 49.35 48.42 49.31 1,133,518 +0.67(+1.38%)
Oct 07, 2014 49.15 49.56 48.62 48.64 1,224,879 -0.82(-1.66%)
Oct 06, 2014 49.85 50.06 49.43 49.46 946,739 -0.33(-0.66%)
Oct 03, 2014 49.75 50.14 49.64 49.79 1,007,551 +0.47(+0.95%)
Oct 02, 2014 49.13 49.62 48.78 49.32 1,151,027 +0.08(+0.16%)
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.