Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.40 44.53 44.53 44.53 1,032,354 +0.15(+0.34%)
Dec 30, 2014 44.22 44.44 44.21 44.38 878,364 -0.86(-1.89%)
Dec 29, 2014 45.18 45.34 45.03 45.24 1,072,775 +0.17(+0.39%)
Dec 26, 2014 45.41 45.97 45.02 45.06 1,090,601 +0.28(+0.63%)
Dec 24, 2014 44.61 44.78 44.78 44.78 264,296 -0.02(-0.03%)
Dec 23, 2014 44.88 44.96 44.51 44.80 1,099,216 -0.58(-1.28%)
Dec 22, 2014 44.82 45.76 44.82 45.38 2,359,165 +1.28(+2.90%)
Dec 19, 2014 44.06 44.59 44.06 44.10 1,729,582 -0.16(-0.36%)
Dec 18, 2014 43.99 44.28 43.91 44.26 847,357 +0.63(+1.44%)
Dec 17, 2014 43.04 43.94 42.94 43.63 1,388,194 +0.61(+1.43%)
Dec 16, 2014 42.66 43.49 42.42 43.02 1,229,591 -0.17(-0.40%)
Dec 15, 2014 43.58 43.72 42.87 43.19 1,424,107 -0.53(-1.21%)
Dec 12, 2014 44.05 44.15 43.69 43.72 948,192 -0.49(-1.11%)
Dec 11, 2014 44.28 44.40 44.12 44.21 1,207,773 +0.16(+0.36%)
Dec 10, 2014 44.77 44.77 44.01 44.06 814,760 -0.55(-1.22%)
Dec 09, 2014 44.53 44.63 44.16 44.60 1,153,474 -0.98(-2.14%)
Dec 08, 2014 45.91 46.15 45.56 45.58 1,137,986 -0.92(-1.97%)
Dec 05, 2014 46.31 46.49 46.05 46.49 1,499,322 +0.55(+1.20%)
Dec 04, 2014 45.90 46.02 45.65 45.94 1,321,670 +1.37(+3.07%)
Dec 03, 2014 44.71 44.86 44.56 44.57 1,363,655 -0.81(-1.79%)
Dec 02, 2014 45.65 45.65 45.27 45.38 874,711 +0.31(+0.69%)
Dec 01, 2014 45.39 45.49 44.90 45.07 1,081,365 -1.66(-3.55%)
Nov 28, 2014 46.70 46.83 46.53 46.73 292,757 -0.36(-0.76%)
Nov 26, 2014 46.90 47.08 47.08 47.08 594,765 +0.17(+0.35%)
Nov 25, 2014 47.05 47.30 46.90 46.92 789,309 -0.44(-0.93%)
Nov 24, 2014 47.39 47.48 47.17 47.36 1,428,823 +0.00(+0.00%)
Nov 21, 2014 47.00 47.58 47.00 47.36 1,046,043 +1.35(+2.93%)
Nov 20, 2014 45.59 46.12 45.55 46.01 975,496 -0.05(-0.10%)
Nov 19, 2014 45.87 46.18 45.77 46.05 715,586 -0.37(-0.80%)
Nov 18, 2014 46.58 46.59 46.21 46.43 1,278,165 +0.08(+0.18%)
Nov 17, 2014 46.22 46.50 46.09 46.34 912,558 -1.48(-3.10%)
Nov 14, 2014 47.29 47.83 47.29 47.83 1,088,792 +1.29(+2.77%)
Nov 13, 2014 46.13 46.58 46.10 46.54 661,121 -0.06(-0.13%)
Nov 12, 2014 46.49 46.75 46.37 46.60 634,415 +0.44(+0.95%)
Nov 11, 2014 46.48 46.50 46.08 46.16 1,069,203 -1.29(-2.73%)
Nov 10, 2014 47.02 47.87 47.02 47.46 1,404,741 +0.39(+0.84%)
Nov 07, 2014 47.03 47.08 46.77 47.06 635,379 -0.25(-0.53%)
Nov 06, 2014 47.33 47.46 47.08 47.31 681,645 +0.46(+0.99%)
Nov 05, 2014 46.82 46.99 46.68 46.85 641,879 -0.18(-0.39%)
Nov 04, 2014 46.79 47.08 46.74 47.03 610,117 +0.24(+0.52%)
Nov 03, 2014 46.82 46.89 46.34 46.79 1,112,182 -0.22(-0.47%)
Oct 31, 2014 46.95 47.37 46.78 47.01 973,074 +0.90(+1.95%)
Oct 30, 2014 45.78 46.28 45.72 46.11 776,537 +0.15(+0.33%)
Oct 29, 2014 45.67 46.27 45.57 45.96 1,624,460 +1.03(+2.29%)
Oct 28, 2014 44.59 44.84 44.48 44.93 674,900 +1.50(+3.45%)
Oct 27, 2014 43.45 44.18 44.18 43.43 777,538 -0.76(-1.71%)
Oct 24, 2014 43.71 44.43 43.44 44.18 1,012,294 +1.04(+2.40%)
Oct 23, 2014 43.28 43.50 42.91 43.15 1,687,892 -0.89(-2.01%)
Oct 22, 2014 44.44 44.44 44.02 44.03 793,377 -0.48(-1.07%)
Oct 21, 2014 44.74 44.79 44.43 44.51 1,147,816 -0.62(-1.38%)
Oct 20, 2014 45.18 45.38 44.99 45.13 835,677 -0.33(-0.73%)
Oct 17, 2014 45.05 45.63 45.02 45.46 1,167,468 +0.84(+1.88%)
Oct 16, 2014 44.04 44.96 43.94 44.62 997,228 -0.12(-0.27%)
Oct 15, 2014 44.78 44.88 44.01 44.74 1,168,449 -0.35(-0.77%)
Oct 14, 2014 45.30 45.55 45.02 45.09 803,999 -0.39(-0.87%)
Oct 13, 2014 45.62 46.15 45.48 45.49 1,552,999 +1.25(+2.82%)
Oct 10, 2014 44.94 44.95 44.24 44.24 1,554,612 -1.38(-3.02%)
Oct 09, 2014 46.08 46.16 45.45 45.62 1,238,509 +0.08(+0.17%)
Oct 08, 2014 44.81 45.55 44.70 45.54 1,166,179 +0.71(+1.59%)
Oct 07, 2014 45.27 45.35 44.83 44.83 740,798 +0.01(+0.02%)
Oct 06, 2014 44.94 45.16 44.76 44.82 970,229 -0.12(-0.27%)
Oct 03, 2014 45.12 45.21 44.83 44.94 1,381,180 +1.57(+3.61%)
Oct 02, 2014 43.40 43.78 42.70 43.37 1,435,039 -0.33(-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.