Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.89 44.13 44.13 44.13 205,017 -1.48(-3.24%)
Dec 30, 2014 44.81 46.53 44.48 45.61 272,445 +0.80(+1.78%)
Dec 29, 2014 44.92 45.44 44.55 44.81 128,643 -0.09(-0.21%)
Dec 26, 2014 44.55 45.02 44.29 44.90 125,597 +0.12(+0.28%)
Dec 24, 2014 44.36 44.78 44.78 44.78 158,152 +0.26(+0.57%)
Dec 23, 2014 44.42 45.12 44.05 44.52 233,596 +0.26(+0.58%)
Dec 22, 2014 41.85 44.52 41.84 44.27 313,668 +1.67(+3.91%)
Dec 19, 2014 42.76 43.01 42.15 42.60 463,067 -0.11(-0.25%)
Dec 18, 2014 44.15 44.84 41.75 42.71 415,030 -0.05(-0.13%)
Dec 17, 2014 41.71 43.41 41.25 42.76 334,761 +1.28(+3.08%)
Dec 16, 2014 39.26 42.31 38.86 41.49 447,667 +1.72(+4.32%)
Dec 15, 2014 39.90 40.73 38.98 39.77 202,156 -0.13(-0.33%)
Dec 12, 2014 40.57 40.57 38.98 39.90 441,340 -0.92(-2.26%)
Dec 11, 2014 40.91 41.26 40.36 40.82 256,827 +0.25(+0.61%)
Dec 10, 2014 42.18 42.18 40.42 40.57 274,737 -1.69(-4.00%)
Dec 09, 2014 42.57 43.02 42.07 42.26 278,603 -0.42(-0.98%)
Dec 08, 2014 43.53 43.69 42.63 42.68 452,309 -1.03(-2.36%)
Dec 05, 2014 43.69 44.23 43.47 43.71 188,416 -0.05(-0.11%)
Dec 04, 2014 43.12 44.13 43.05 43.76 308,731 +0.62(+1.44%)
Dec 03, 2014 42.31 43.34 41.95 43.14 342,854 +1.43(+3.42%)
Dec 02, 2014 41.39 42.09 41.13 41.71 405,520 +0.36(+0.88%)
Dec 01, 2014 41.39 41.59 40.56 41.35 354,174 -0.46(-1.09%)
Nov 28, 2014 42.81 42.86 41.64 41.80 168,798 -1.32(-3.07%)
Nov 26, 2014 43.23 43.13 43.13 43.13 196,108 +0.22(+0.51%)
Nov 25, 2014 42.83 43.38 42.69 42.91 226,104 +0.23(+0.54%)
Nov 24, 2014 43.56 43.62 42.42 42.68 396,702 -0.88(-2.03%)
Nov 21, 2014 44.80 45.55 43.20 43.56 1,655,166 -0.91(-2.06%)
Nov 20, 2014 43.93 44.65 43.93 44.48 253,026 +0.44(+1.00%)
Nov 19, 2014 44.43 44.68 43.77 44.03 258,915 -0.27(-0.61%)
Nov 18, 2014 44.19 44.72 43.70 44.31 279,781 +0.08(+0.18%)
Nov 17, 2014 43.94 44.54 43.87 44.23 339,845 +0.57(+1.31%)
Nov 14, 2014 43.04 44.01 43.02 43.65 308,097 +0.28(+0.64%)
Nov 13, 2014 43.45 43.65 42.93 43.38 251,307 -0.13(-0.29%)
Nov 12, 2014 43.13 43.52 42.46 43.50 212,040 +0.51(+1.18%)
Nov 11, 2014 42.87 43.22 42.44 43.00 198,371 -0.13(-0.30%)
Nov 10, 2014 43.53 43.77 42.78 43.13 197,218 -0.09(-0.21%)
Nov 07, 2014 43.38 43.81 41.98 43.22 496,353 -0.48(-1.11%)
Nov 06, 2014 42.58 43.99 41.79 43.70 380,093 +1.43(+3.37%)
Nov 05, 2014 43.01 43.70 41.64 42.28 277,120 +0.66(+1.58%)
Nov 04, 2014 41.59 41.64 40.57 41.62 234,253 +0.02(+0.06%)
Nov 03, 2014 41.79 42.06 41.39 41.59 258,702 +0.19(+0.46%)
Oct 31, 2014 41.43 41.67 41.17 41.40 234,106 +0.11(+0.26%)
Oct 30, 2014 41.89 42.32 38.34 41.29 246,855 -0.84(-2.00%)
Oct 29, 2014 42.87 42.87 41.66 42.14 211,552 -0.60(-1.40%)
Oct 28, 2014 41.56 42.94 41.18 42.74 506,425 +1.31(+3.16%)
Oct 27, 2014 40.96 41.43 40.97 41.42 190,114 +0.45(+1.10%)
Oct 24, 2014 40.64 41.11 40.49 40.97 207,556 +0.34(+0.85%)
Oct 23, 2014 40.82 41.49 39.62 40.63 493,464 -0.05(-0.13%)
Oct 22, 2014 41.31 41.97 40.55 40.68 334,000 -0.82(-1.98%)
Oct 21, 2014 40.05 41.50 39.74 41.50 393,604 +1.86(+4.68%)
Oct 20, 2014 38.89 39.70 38.42 39.65 166,970 +0.75(+1.93%)
Oct 17, 2014 39.26 39.66 37.88 38.89 361,164 -0.02(-0.06%)
Oct 16, 2014 37.83 40.79 37.53 38.92 481,577 +0.85(+2.24%)
Oct 15, 2014 37.88 38.33 36.84 38.07 560,605 +0.13(+0.34%)
Oct 14, 2014 37.38 38.74 36.81 37.94 542,679 +1.13(+3.08%)
Oct 13, 2014 36.54 38.89 36.50 36.80 627,122 +0.45(+1.24%)
Oct 10, 2014 36.80 38.61 36.04 36.35 433,578 -0.71(-1.90%)
Oct 09, 2014 37.82 38.04 36.88 37.05 344,934 -0.71(-1.89%)
Oct 08, 2014 37.80 38.20 36.28 37.77 466,779 -0.03(-0.08%)
Oct 07, 2014 38.06 38.51 37.80 37.80 146,202 -0.54(-1.40%)
Oct 06, 2014 38.70 38.95 38.07 38.34 212,027 -0.48(-1.22%)
Oct 03, 2014 39.29 39.69 38.71 38.81 198,473 -0.38(-0.96%)
Oct 02, 2014 40.61 40.64 38.72 39.19 367,547 -1.43(-3.53%)
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.