Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.68 46.71 45.54 45.95 883,380 -0.30(-0.65%)
Jan 29, 2015 46.33 46.60 45.60 46.25 730,806 +0.00(+0.00%)
Jan 28, 2015 46.62 47.05 46.16 46.25 599,595 -0.29(-0.62%)
Jan 27, 2015 46.18 46.77 46.05 46.54 884,216 +0.11(+0.24%)
Jan 26, 2015 46.82 46.96 46.24 46.43 977,039 -0.72(-1.53%)
Jan 23, 2015 47.19 47.59 47.07 47.15 718,504 -0.14(-0.30%)
Jan 22, 2015 46.58 47.68 46.58 47.29 828,986 +0.63(+1.35%)
Jan 21, 2015 47.43 47.55 46.48 46.66 1,216,413 -0.76(-1.60%)
Jan 20, 2015 47.68 47.86 47.34 47.42 1,279,466 -0.11(-0.23%)
Jan 16, 2015 45.84 47.89 45.84 47.53 2,464,888 +1.42(+3.08%)
Jan 15, 2015 46.15 46.50 45.72 46.11 810,118 -0.04(-0.09%)
Jan 14, 2015 46.07 46.65 45.83 46.15 887,549 -0.10(-0.22%)
Jan 13, 2015 46.03 46.73 45.79 46.25 885,604 +0.43(+0.94%)
Jan 12, 2015 45.73 45.94 45.26 45.82 815,734 +0.04(+0.09%)
Jan 09, 2015 46.11 46.29 45.52 45.78 658,786 -0.54(-1.17%)
Jan 08, 2015 46.10 46.80 46.03 46.32 1,020,500 +0.31(+0.67%)
Jan 07, 2015 45.45 46.25 45.25 46.01 2,176,836 +0.76(+1.68%)
Jan 06, 2015 45.03 45.65 44.78 45.25 2,178,563 +0.09(+0.20%)
Jan 05, 2015 45.47 45.57 44.90 45.16 879,943 -0.56(-1.22%)
Jan 02, 2015 45.69 45.99 45.42 45.72 687,225 -0.14(-0.31%)
Dec 31, 2014 46.04 45.86 45.86 45.86 580,000 -0.19(-0.41%)
Dec 30, 2014 46.22 46.36 45.88 46.05 601,135 -0.14(-0.30%)
Dec 29, 2014 46.04 46.36 45.96 46.19 646,873 -0.09(-0.19%)
Dec 26, 2014 46.17 46.33 45.94 46.28 306,458 +0.33(+0.72%)
Dec 24, 2014 45.99 45.95 45.95 45.95 399,100 +0.02(+0.04%)
Dec 23, 2014 45.79 46.08 45.74 45.93 581,879 +0.14(+0.31%)
Dec 22, 2014 45.65 46.11 45.63 45.79 834,321 -0.03(-0.07%)
Dec 19, 2014 46.02 46.09 45.46 45.82 1,340,601 +0.17(+0.37%)
Dec 18, 2014 45.56 45.69 44.91 45.65 1,008,494 +0.48(+1.06%)
Dec 17, 2014 45.03 45.35 44.49 45.17 1,129,445 +0.16(+0.36%)
Dec 16, 2014 44.19 45.33 44.18 45.01 1,089,025 +0.62(+1.40%)
Dec 15, 2014 44.52 44.99 44.03 44.39 1,140,802 -0.22(-0.49%)
Dec 12, 2014 44.96 45.03 44.31 44.61 965,357 -0.67(-1.48%)
Dec 11, 2014 44.21 45.42 44.14 45.28 1,141,603 +0.42(+0.94%)
Dec 10, 2014 45.51 45.55 44.46 44.86 1,101,337 -0.74(-1.62%)
Dec 09, 2014 45.25 45.64 44.92 45.60 1,004,555 +0.25(+0.55%)
Dec 08, 2014 45.70 45.83 44.97 45.35 988,412 -0.30(-0.66%)
Dec 05, 2014 45.70 45.70 45.44 45.65 998,697 -0.10(-0.22%)
Dec 04, 2014 46.28 46.28 45.57 45.75 968,054 -0.66(-1.42%)
Dec 03, 2014 46.23 46.47 45.79 46.41 781,745 +0.13(+0.28%)
Dec 02, 2014 46.81 47.07 46.00 46.28 1,382,752 -0.67(-1.43%)
Dec 01, 2014 46.96 47.38 46.80 46.95 1,062,488 +0.03(+0.06%)
Nov 28, 2014 46.76 47.21 46.67 46.92 689,308 -0.12(-0.26%)
Nov 26, 2014 46.76 47.04 47.04 47.04 658,100 +0.20(+0.43%)
Nov 25, 2014 46.92 47.10 46.62 46.84 1,015,088 -0.06(-0.13%)
Nov 24, 2014 47.51 47.63 46.77 46.90 929,646 -0.53(-1.12%)
Nov 21, 2014 47.42 47.52 47.11 47.43 767,893 +0.39(+0.83%)
Nov 20, 2014 47.68 47.90 46.87 47.04 1,205,074 -0.59(-1.24%)
Nov 19, 2014 47.80 47.81 47.30 47.63 802,081 -0.35(-0.73%)
Nov 18, 2014 47.39 47.98 47.35 47.98 961,318 +0.64(+1.35%)
Nov 17, 2014 46.71 47.58 46.71 47.34 1,287,239 +0.47(+1.00%)
Nov 14, 2014 46.48 46.90 46.29 46.87 875,139 +0.50(+1.08%)
Nov 13, 2014 46.33 46.57 46.00 46.37 873,750 +0.22(+0.48%)
Nov 12, 2014 45.81 46.20 45.79 46.15 1,174,423 +0.36(+0.79%)
Nov 11, 2014 45.51 45.98 45.47 45.79 639,259 +0.31(+0.68%)
Nov 10, 2014 45.14 45.67 45.09 45.48 953,708 +0.50(+1.11%)
Nov 07, 2014 44.57 45.01 44.50 44.98 959,938 +0.41(+0.92%)
Nov 06, 2014 44.62 45.28 44.23 44.57 1,320,621 -0.30(-0.67%)
Nov 05, 2014 44.72 45.35 44.69 44.87 1,514,858 +0.13(+0.29%)
Nov 04, 2014 44.10 44.82 43.98 44.74 1,686,397 +0.57(+1.29%)
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.