Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.18 44.47 43.10 43.28 16,833,348 -1.30(-2.92%)
Jan 29, 2015 44.19 44.63 43.62 44.58 12,661,351 +0.46(+1.04%)
Jan 28, 2015 45.11 45.21 44.03 44.12 12,350,474 -0.80(-1.77%)
Jan 27, 2015 45.15 45.25 44.79 44.92 11,092,366 -0.19(-0.41%)
Jan 26, 2015 44.93 45.22 44.60 45.11 9,351,285 +0.24(+0.53%)
Jan 23, 2015 44.85 45.24 44.81 44.87 8,675,238 -0.07(-0.16%)
Jan 22, 2015 44.70 45.03 44.18 44.94 11,830,126 +0.31(+0.69%)
Jan 21, 2015 44.82 45.08 44.58 44.63 12,648,620 -0.32(-0.72%)
Jan 20, 2015 45.03 45.45 44.43 44.96 18,255,104 -0.30(-0.67%)
Jan 16, 2015 44.42 45.35 44.18 45.26 15,836,502 +0.83(+1.86%)
Jan 15, 2015 44.98 45.23 44.40 44.43 13,319,562 -0.55(-1.21%)
Jan 14, 2015 44.32 45.17 44.14 44.98 13,729,113 +0.32(+0.72%)
Jan 13, 2015 45.17 45.68 44.32 44.65 13,981,620 -0.08(-0.18%)
Jan 12, 2015 45.31 45.60 44.59 44.73 16,111,809 -0.19(-0.42%)
Jan 09, 2015 45.10 45.33 44.64 44.92 17,601,776 -0.21(-0.46%)
Jan 08, 2015 44.52 45.19 44.41 45.13 26,628,996 +0.89(+2.01%)
Jan 07, 2015 43.40 44.25 43.38 44.24 25,951,802 +0.93(+2.14%)
Jan 06, 2015 41.85 43.44 41.83 43.31 33,824,680 +1.64(+3.93%)
Jan 05, 2015 41.80 41.99 41.34 41.67 22,208,664 +0.61(+1.49%)
Jan 02, 2015 41.09 41.50 40.95 41.06 9,868,570 +0.29(+0.70%)
Dec 31, 2014 41.12 40.78 40.78 40.78 10,422,341 -0.62(-1.49%)
Dec 30, 2014 41.31 41.48 41.14 41.39 7,290,103 -0.06(-0.14%)
Dec 29, 2014 41.25 41.59 41.25 41.45 8,361,486 -0.04(-0.09%)
Dec 26, 2014 41.42 41.66 41.40 41.49 6,507,761 +0.23(+0.56%)
Dec 24, 2014 41.14 41.26 41.26 41.26 7,034,481 +0.18(+0.44%)
Dec 23, 2014 42.14 42.36 40.95 41.08 19,727,808 -1.26(-2.97%)
Dec 22, 2014 42.45 42.77 42.04 42.34 13,895,843 -0.45(-1.04%)
Dec 19, 2014 42.54 43.01 42.37 42.78 24,196,914 +0.43(+1.02%)
Dec 18, 2014 42.07 42.35 41.71 42.35 18,572,168 +0.97(+2.34%)
Dec 17, 2014 40.96 41.50 40.61 41.38 17,645,062 +0.60(+1.46%)
Dec 16, 2014 40.91 41.85 40.77 40.78 15,612,821 -0.11(-0.26%)
Dec 15, 2014 41.52 41.69 40.78 40.89 16,891,924 -0.55(-1.33%)
Dec 12, 2014 42.46 42.83 41.44 41.45 16,879,900 -1.16(-2.73%)
Dec 11, 2014 42.92 43.50 42.50 42.61 15,756,307 -0.14(-0.32%)
Dec 10, 2014 42.84 43.13 42.55 42.74 18,597,144 -0.02(-0.05%)
Dec 09, 2014 42.33 42.86 41.87 42.77 26,301,128 -1.33(-3.02%)
Dec 08, 2014 43.59 44.33 43.46 44.10 15,978,433 +0.28(+0.63%)
Dec 05, 2014 43.49 44.02 43.34 43.82 15,676,502 +0.41(+0.94%)
Dec 04, 2014 43.12 43.74 43.12 43.41 10,030,497 +0.24(+0.56%)
Dec 03, 2014 43.30 43.42 42.98 43.17 13,653,750 -0.14(-0.33%)
Dec 02, 2014 43.21 43.46 42.96 43.31 9,043,994 +0.19(+0.43%)
Dec 01, 2014 43.04 43.70 42.96 43.13 11,610,308 +0.09(+0.20%)
Nov 28, 2014 42.55 43.38 42.55 43.04 8,710,324 +0.46(+1.09%)
Nov 26, 2014 42.55 42.58 42.58 42.58 8,813,054 +0.29(+0.69%)
Nov 25, 2014 42.27 42.52 42.14 42.29 14,492,416 +0.06(+0.15%)
Nov 24, 2014 42.62 42.62 42.04 42.22 11,879,783 -0.29(-0.69%)
Nov 21, 2014 42.72 42.77 42.28 42.52 15,800,765 +0.20(+0.47%)
Nov 20, 2014 42.20 42.33 41.95 42.32 9,459,196 -0.19(-0.44%)
Nov 19, 2014 42.50 42.57 42.14 42.50 10,249,520 -0.18(-0.42%)
Nov 18, 2014 42.40 42.85 42.15 42.68 10,752,801 +0.31(+0.72%)
Nov 17, 2014 42.55 42.69 42.27 42.37 12,025,483 +0.28(+0.66%)
Nov 14, 2014 42.21 42.44 41.88 42.10 10,005,803 -0.33(-0.79%)
Nov 13, 2014 42.40 42.72 42.17 42.43 9,327,033 +0.16(+0.39%)
Nov 12, 2014 42.25 42.44 42.11 42.27 9,357,814 -0.04(-0.10%)
Nov 11, 2014 42.56 42.72 42.20 42.31 18,667,948 +0.40(+0.95%)
Nov 10, 2014 41.50 42.18 41.12 41.91 20,484,328 -0.38(-0.89%)
Nov 07, 2014 42.32 42.49 42.09 42.29 14,892,350 +0.06(+0.13%)
Nov 06, 2014 42.47 42.69 42.18 42.23 18,749,068 -0.22(-0.52%)
Nov 05, 2014 42.75 42.94 42.32 42.45 17,791,146 +0.14(+0.34%)
Nov 04, 2014 41.95 42.55 41.95 42.31 15,910,184 +0.32(+0.76%)
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.