Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.78 48.77 48.77 48.77 23,110 +0.86(+1.79%)
Dec 30, 2014 48.38 48.38 47.92 47.92 24,261 -1.39(-2.81%)
Dec 29, 2014 49.53 49.65 49.24 49.31 33,208 -0.76(-1.51%)
Dec 26, 2014 50.30 50.90 50.04 50.06 46,712 +1.31(+2.69%)
Dec 24, 2014 48.88 48.75 48.75 48.75 7,342 -0.32(-0.66%)
Dec 23, 2014 49.27 49.35 49.01 49.07 24,656 -0.13(-0.27%)
Dec 22, 2014 48.51 49.49 48.51 49.21 39,546 +1.36(+2.85%)
Dec 19, 2014 47.51 48.28 47.51 47.84 66,299 -0.04(-0.09%)
Dec 18, 2014 48.28 48.28 47.54 47.89 43,485 -0.12(-0.24%)
Dec 17, 2014 47.45 48.52 47.33 48.00 100,292 +2.06(+4.48%)
Dec 16, 2014 45.60 46.58 45.58 45.94 54,568 -0.32(-0.70%)
Dec 15, 2014 46.83 46.87 45.77 46.27 54,709 -0.09(-0.20%)
Dec 12, 2014 46.96 47.09 46.36 46.36 50,020 -1.56(-3.26%)
Dec 11, 2014 47.85 48.19 47.72 47.92 44,524 +0.24(+0.51%)
Dec 10, 2014 48.24 48.24 47.63 47.68 23,314 -0.87(-1.80%)
Dec 09, 2014 48.50 48.70 48.32 48.55 30,494 -0.87(-1.76%)
Dec 08, 2014 49.90 49.95 49.35 49.42 54,077 -1.15(-2.27%)
Dec 05, 2014 50.25 50.57 50.08 50.57 41,730 -0.03(-0.07%)
Dec 04, 2014 49.61 50.78 49.61 50.60 36,861 +2.63(+5.47%)
Dec 03, 2014 48.00 48.23 47.84 47.98 45,417 -1.11(-2.27%)
Dec 02, 2014 48.99 49.32 48.90 49.09 27,370 +0.07(+0.15%)
Dec 01, 2014 48.83 49.24 48.63 49.02 114,781 -1.94(-3.80%)
Nov 28, 2014 51.78 51.87 50.46 50.95 68,972 -1.85(-3.51%)
Nov 26, 2014 52.33 52.80 52.80 52.80 31,296 +0.76(+1.47%)
Nov 25, 2014 52.43 52.53 52.03 52.04 36,905 -0.77(-1.46%)
Nov 24, 2014 52.64 52.89 52.37 52.81 86,344 +0.63(+1.21%)
Nov 21, 2014 52.23 52.56 52.00 52.18 75,189 +1.81(+3.60%)
Nov 20, 2014 50.54 50.75 50.25 50.37 26,938 -0.37(-0.72%)
Nov 19, 2014 50.56 50.82 50.42 50.74 24,627 +0.10(+0.20%)
Nov 18, 2014 50.54 50.76 50.45 50.64 54,344 -1.08(-2.09%)
Nov 17, 2014 51.92 51.92 51.24 51.72 74,058 -1.92(-3.58%)
Nov 14, 2014 53.52 53.75 53.20 53.63 48,216 -0.19(-0.35%)
Nov 13, 2014 53.68 53.88 53.50 53.83 47,211 +1.07(+2.03%)
Nov 12, 2014 52.65 52.91 52.58 52.75 19,842 +0.37(+0.70%)
Nov 11, 2014 52.07 52.60 52.04 52.39 79,714 +0.97(+1.89%)
Nov 10, 2014 52.10 52.16 51.42 51.42 90,087 -0.49(-0.94%)
Nov 07, 2014 51.61 51.91 51.43 51.91 47,944 -0.31(-0.59%)
Nov 06, 2014 51.99 52.25 51.87 52.21 39,441 -0.07(-0.13%)
Nov 05, 2014 52.26 52.28 51.86 52.28 54,440 -0.63(-1.19%)
Nov 04, 2014 52.87 53.00 52.56 52.91 37,682 +0.87(+1.68%)
Nov 03, 2014 52.21 52.21 51.62 52.04 37,718 -0.78(-1.48%)
Oct 31, 2014 52.93 53.10 52.66 52.82 44,387 +0.83(+1.60%)
Oct 30, 2014 51.57 52.34 51.56 51.99 34,393 +0.10(+0.19%)
Oct 29, 2014 52.33 52.33 51.66 51.89 49,639 -1.10(-2.07%)
Oct 28, 2014 52.08 53.01 51.98 52.99 50,550 +3.12(+6.26%)
Oct 27, 2014 49.59 49.90 49.57 49.86 28,702 -0.32(-0.65%)
Oct 24, 2014 50.15 50.51 50.15 50.19 31,639 +0.17(+0.33%)
Oct 23, 2014 50.35 50.38 49.95 50.02 27,518 -0.78(-1.54%)
Oct 22, 2014 51.03 51.29 50.79 50.80 90,571 +0.12(+0.25%)
Oct 21, 2014 51.13 51.24 50.64 50.68 56,659 -0.61(-1.18%)
Oct 20, 2014 50.82 51.41 50.79 51.28 50,830 +1.08(+2.15%)
Oct 17, 2014 50.08 50.52 50.01 50.20 49,011 +0.92(+1.87%)
Oct 16, 2014 48.63 49.78 48.63 49.28 59,647 -0.53(-1.07%)
Oct 15, 2014 49.49 49.96 48.72 49.81 46,028 -0.19(-0.38%)
Oct 14, 2014 49.94 50.26 49.59 50.00 33,796 +0.32(+0.64%)
Oct 13, 2014 50.04 50.29 49.59 49.69 54,504 +1.50(+3.12%)
Oct 10, 2014 48.63 48.88 48.14 48.19 42,928 -1.29(-2.60%)
Oct 09, 2014 50.10 50.21 49.39 49.47 34,373 -1.32(-2.60%)
Oct 08, 2014 50.05 50.80 49.73 50.79 23,260 +1.32(+2.67%)
Oct 07, 2014 49.96 50.11 49.47 49.47 44,254 -0.76(-1.51%)
Oct 06, 2014 50.68 50.79 50.23 50.23 36,054 -0.45(-0.89%)
Oct 03, 2014 51.01 51.14 50.65 50.68 52,588 +0.53(+1.06%)
Oct 02, 2014 50.46 50.67 49.66 50.15 40,678 -0.22(-0.45%)
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.