Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.32 42.42 41.50 41.57 8,994,829 -1.18(-2.76%)
Jan 29, 2015 42.21 42.75 41.98 42.75 7,547,954 +0.70(+1.67%)
Jan 28, 2015 42.81 42.95 42.02 42.05 7,104,455 -0.54(-1.26%)
Jan 27, 2015 42.94 43.01 42.60 42.58 7,430,889 -0.83(-1.92%)
Jan 26, 2015 43.26 43.47 43.06 43.42 5,508,068 +0.09(+0.20%)
Jan 23, 2015 43.32 43.60 43.10 43.33 7,524,253 +0.14(+0.32%)
Jan 22, 2015 42.52 43.31 42.16 43.19 7,712,560 +1.05(+2.50%)
Jan 21, 2015 41.96 42.42 41.91 42.14 6,495,707 -0.05(-0.11%)
Jan 20, 2015 42.10 42.31 41.74 42.18 10,419,853 +0.28(+0.67%)
Jan 16, 2015 41.80 41.97 41.47 41.90 9,731,253 +0.08(+0.19%)
Jan 15, 2015 42.64 42.66 41.71 41.82 4,699,042 -0.41(-0.96%)
Jan 14, 2015 42.08 42.52 41.87 42.23 7,406,755 -0.59(-1.37%)
Jan 13, 2015 43.41 43.91 42.64 42.81 6,859,798 -0.38(-0.89%)
Jan 12, 2015 43.22 43.49 42.91 43.20 6,236,765 -0.06(-0.14%)
Jan 09, 2015 43.68 43.70 43.08 43.25 5,202,859 -0.48(-1.10%)
Jan 08, 2015 43.11 43.75 43.09 43.74 6,654,363 +0.99(+2.31%)
Jan 07, 2015 42.18 42.94 41.95 42.75 8,051,248 +0.87(+2.07%)
Jan 06, 2015 42.31 42.42 41.49 41.88 8,405,697 -0.25(-0.59%)
Jan 05, 2015 42.59 42.61 41.97 42.13 7,634,209 -0.69(-1.61%)
Jan 02, 2015 43.51 43.69 42.41 42.82 5,532,231 -0.50(-1.16%)
Dec 31, 2014 43.70 43.33 43.33 43.33 10,424,538 -0.33(-0.75%)
Dec 30, 2014 43.66 43.84 43.54 43.66 4,601,383 -0.19(-0.43%)
Dec 29, 2014 43.53 44.00 43.53 43.84 4,458,062 +0.21(+0.49%)
Dec 26, 2014 43.49 43.80 43.37 43.63 3,489,401 +0.24(+0.56%)
Dec 24, 2014 43.44 43.39 43.39 43.39 5,413,995 +0.14(+0.33%)
Dec 23, 2014 43.26 43.49 43.07 43.24 5,828,152 +0.02(+0.04%)
Dec 22, 2014 42.87 43.23 42.82 43.23 8,495,581 +0.49(+1.15%)
Dec 19, 2014 43.03 43.38 41.83 42.74 29,961,580 -1.01(-2.31%)
Dec 18, 2014 43.38 43.75 42.84 43.75 20,917,910 +1.16(+2.73%)
Dec 17, 2014 42.24 42.70 41.86 42.58 12,423,089 +0.58(+1.38%)
Dec 16, 2014 42.97 43.00 41.89 42.00 16,213,785 -1.00(-2.33%)
Dec 15, 2014 43.45 43.68 42.71 43.00 11,231,061 -0.33(-0.77%)
Dec 12, 2014 43.55 44.11 43.34 43.34 9,169,111 -0.34(-0.78%)
Dec 11, 2014 43.93 44.43 43.64 43.68 9,679,597 -0.27(-0.61%)
Dec 10, 2014 43.41 44.20 43.40 43.94 7,175,238 +0.28(+0.65%)
Dec 09, 2014 43.67 43.83 43.19 43.66 6,655,414 -0.31(-0.71%)
Dec 08, 2014 44.57 44.57 43.78 43.97 5,731,146 -0.72(-1.62%)
Dec 05, 2014 44.66 44.77 44.47 44.69 3,787,241 +0.13(+0.28%)
Dec 04, 2014 44.32 44.72 44.12 44.57 4,587,246 +0.25(+0.56%)
Dec 03, 2014 44.17 44.37 43.88 44.32 4,213,893 +0.21(+0.47%)
Dec 02, 2014 44.12 44.42 43.96 44.11 4,871,419 +0.16(+0.36%)
Dec 01, 2014 44.39 44.72 43.94 43.96 5,710,382 -0.72(-1.61%)
Nov 28, 2014 44.25 44.89 44.20 44.68 4,010,866 +0.67(+1.52%)
Nov 26, 2014 43.78 44.01 44.01 44.01 8,775,815 +0.23(+0.52%)
Nov 25, 2014 44.23 44.32 43.77 43.78 6,863,350 -0.30(-0.67%)
Nov 24, 2014 44.00 44.32 43.98 44.07 5,646,366 +0.24(+0.54%)
Nov 21, 2014 44.41 44.53 43.49 43.84 7,796,723 +0.05(+0.12%)
Nov 20, 2014 43.48 43.96 43.34 43.78 5,358,596 +0.16(+0.36%)
Nov 19, 2014 43.42 43.69 43.35 43.62 5,095,842 +0.22(+0.50%)
Nov 18, 2014 43.19 43.58 43.09 43.41 5,337,632 +0.18(+0.43%)
Nov 17, 2014 42.91 43.28 42.76 43.22 6,590,233 +0.25(+0.59%)
Nov 14, 2014 43.10 43.14 42.75 42.97 7,119,186 -0.28(-0.64%)
Nov 13, 2014 43.28 43.44 43.00 43.25 6,019,089 +0.14(+0.32%)
Nov 12, 2014 42.50 43.16 42.40 43.11 5,575,563 +0.42(+0.98%)
Nov 11, 2014 42.84 42.88 42.56 42.69 5,070,571 -0.04(-0.08%)
Nov 10, 2014 42.31 42.78 42.31 42.73 6,551,154 +0.53(+1.26%)
Nov 07, 2014 42.63 42.63 42.09 42.20 5,455,762 -0.37(-0.87%)
Nov 06, 2014 42.68 42.79 42.54 42.57 6,091,288 -0.04(-0.08%)
Nov 05, 2014 42.67 42.67 42.17 42.60 7,238,040 +0.33(+0.78%)
Nov 04, 2014 41.87 42.31 41.67 42.27 4,935,265 +0.22(+0.54%)
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.