Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.82 48.31 47.49 47.76 2,788,474 -0.61(-1.26%)
Jan 29, 2015 47.37 48.55 47.14 48.37 1,759,054 +1.22(+2.59%)
Jan 28, 2015 48.61 48.81 47.01 47.15 1,845,970 -1.38(-2.84%)
Jan 27, 2015 47.89 48.81 47.68 48.53 1,733,915 +0.04(+0.09%)
Jan 26, 2015 48.27 48.61 48.17 48.49 1,275,737 +0.04(+0.09%)
Jan 23, 2015 48.56 48.90 48.10 48.44 2,501,120 -0.30(-0.62%)
Jan 22, 2015 47.78 48.89 47.35 48.74 2,771,145 +1.41(+2.99%)
Jan 21, 2015 46.53 47.75 46.27 47.33 3,703,971 +0.67(+1.44%)
Jan 20, 2015 45.22 46.67 44.84 46.66 5,119,405 +1.73(+3.86%)
Jan 16, 2015 44.35 44.97 44.10 44.92 1,976,628 +0.30(+0.67%)
Jan 15, 2015 45.75 46.09 44.59 44.62 2,805,811 -1.12(-2.46%)
Jan 14, 2015 44.73 45.90 42.80 45.75 7,114,466 +0.26(+0.56%)
Jan 13, 2015 46.36 46.95 44.78 45.49 2,616,133 -0.60(-1.30%)
Jan 12, 2015 47.15 47.22 45.86 46.09 1,997,552 -1.24(-2.62%)
Jan 09, 2015 48.68 48.90 47.20 47.33 1,890,051 -1.26(-2.60%)
Jan 08, 2015 48.26 48.74 47.93 48.59 2,146,970 +0.81(+1.70%)
Jan 07, 2015 46.92 47.79 46.86 47.78 1,470,450 +1.10(+2.35%)
Jan 06, 2015 47.19 47.33 45.94 46.68 2,396,774 -0.33(-0.70%)
Jan 05, 2015 48.20 48.23 46.53 47.01 2,973,165 -1.40(-2.89%)
Jan 02, 2015 48.85 48.99 47.89 48.41 1,822,848 -0.19(-0.38%)
Dec 31, 2014 49.05 48.59 48.59 48.59 1,147,669 -0.37(-0.76%)
Dec 30, 2014 49.72 49.96 48.93 48.96 1,437,000 -0.79(-1.58%)
Dec 29, 2014 49.13 50.14 49.00 49.75 987,418 +0.51(+1.04%)
Dec 26, 2014 49.41 49.75 49.20 49.24 914,521 +0.01(+0.02%)
Dec 24, 2014 49.92 49.23 49.23 49.23 581,693 -0.64(-1.28%)
Dec 23, 2014 49.01 50.02 48.94 49.87 2,464,038 +1.35(+2.79%)
Dec 22, 2014 48.64 48.91 48.35 48.51 1,454,318 +0.04(+0.07%)
Dec 19, 2014 47.69 48.98 47.47 48.48 3,721,572 +1.07(+2.26%)
Dec 18, 2014 47.18 47.41 46.59 47.41 1,977,218 +1.03(+2.21%)
Dec 17, 2014 45.64 46.59 45.35 46.38 2,901,921 +0.98(+2.16%)
Dec 16, 2014 46.49 46.93 45.36 45.40 3,931,414 -1.26(-2.69%)
Dec 15, 2014 46.83 47.22 46.41 46.66 2,555,422 +0.00(+0.00%)
Dec 12, 2014 46.68 47.31 46.64 46.66 2,333,678 -0.57(-1.22%)
Dec 11, 2014 47.45 48.16 47.13 47.23 1,762,658 -0.01(-0.02%)
Dec 10, 2014 49.37 49.52 47.18 47.24 2,529,551 -2.26(-4.56%)
Dec 09, 2014 49.00 49.55 48.67 49.50 1,864,311 -0.08(-0.16%)
Dec 08, 2014 50.87 50.94 49.51 49.57 1,557,393 -1.25(-2.45%)
Dec 05, 2014 51.37 51.50 50.69 50.82 1,313,933 -0.50(-0.96%)
Dec 04, 2014 51.94 51.94 51.12 51.32 1,370,214 -0.64(-1.23%)
Dec 03, 2014 50.86 52.02 50.76 51.95 1,704,116 +1.33(+2.62%)
Dec 02, 2014 50.32 50.73 50.11 50.63 1,514,997 +0.38(+0.76%)
Dec 01, 2014 49.94 50.39 49.51 50.25 1,793,152 +0.23(+0.46%)
Nov 28, 2014 50.59 50.62 49.94 50.02 1,009,263 -0.34(-0.68%)
Nov 26, 2014 50.39 50.36 50.36 50.36 1,623,744 -0.09(-0.18%)
Nov 25, 2014 51.39 51.64 50.42 50.45 1,573,292 -0.84(-1.63%)
Nov 24, 2014 51.56 51.96 50.85 51.29 1,244,736 -0.08(-0.15%)
Nov 21, 2014 51.41 51.84 51.28 51.37 2,166,500 +0.48(+0.94%)
Nov 20, 2014 49.96 51.18 49.83 50.89 1,780,409 +0.52(+1.03%)
Nov 19, 2014 50.46 50.48 49.79 50.37 2,469,013 -0.13(-0.26%)
Nov 18, 2014 49.65 50.83 49.65 50.50 2,698,486 +1.12(+2.27%)
Nov 17, 2014 48.66 49.68 48.52 49.38 2,048,429 +0.70(+1.43%)
Nov 14, 2014 48.74 48.80 48.27 48.69 3,484,614 -0.11(-0.22%)
Nov 13, 2014 48.92 49.14 48.68 48.79 3,386,114 +0.04(+0.09%)
Nov 12, 2014 48.69 49.04 48.59 48.75 4,020,439 -0.22(-0.45%)
Nov 11, 2014 49.55 49.93 48.87 48.97 3,597,938 -0.66(-1.33%)
Nov 10, 2014 50.65 50.65 49.20 49.63 3,851,907 -1.26(-2.48%)
Nov 07, 2014 51.77 51.95 50.60 50.89 1,881,235 -0.94(-1.82%)
Nov 06, 2014 50.64 51.87 50.59 51.84 2,195,824 +1.26(+2.49%)
Nov 05, 2014 49.64 50.60 49.42 50.57 1,991,390 +1.42(+2.89%)
Nov 04, 2014 50.01 50.29 48.77 49.15 1,723,278 -1.20(-2.38%)
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.