Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.84 51.08 50.33 50.42 1,156,684 -1.36(-2.62%)
Jan 29, 2015 51.79 51.88 51.19 51.78 1,371,816 +1.20(+2.38%)
Jan 28, 2015 51.26 51.37 50.44 50.58 1,506,106 -0.25(-0.50%)
Jan 27, 2015 50.82 51.01 50.56 50.83 799,621 -0.59(-1.16%)
Jan 26, 2015 51.74 51.75 51.31 51.43 1,316,120 -0.34(-0.66%)
Jan 23, 2015 51.91 52.01 51.56 51.77 1,345,436 -0.20(-0.39%)
Jan 22, 2015 51.68 52.10 51.54 51.97 1,122,526 +0.45(+0.87%)
Jan 21, 2015 50.37 51.60 50.34 51.52 2,178,273 +2.53(+5.17%)
Jan 20, 2015 49.10 49.16 48.89 48.99 1,060,764 +0.36(+0.73%)
Jan 16, 2015 48.59 48.65 48.28 48.63 1,160,103 +0.25(+0.51%)
Jan 15, 2015 48.00 48.90 48.38 48.39 840,034 +0.39(+0.80%)
Jan 14, 2015 47.86 48.15 47.63 48.00 875,374 -0.83(-1.71%)
Jan 13, 2015 48.41 49.16 48.35 48.83 1,535,554 +1.71(+3.64%)
Jan 12, 2015 47.40 47.45 47.04 47.12 640,295 +0.07(+0.15%)
Jan 09, 2015 47.27 47.44 47.04 47.05 1,037,316 +0.25(+0.54%)
Jan 08, 2015 46.63 46.97 46.59 46.80 831,201 +0.81(+1.76%)
Jan 07, 2015 45.41 46.12 45.39 45.98 1,311,080 +2.22(+5.06%)
Jan 06, 2015 44.20 44.46 43.68 43.77 1,161,332 -0.71(-1.60%)
Jan 05, 2015 44.85 44.92 44.38 44.48 1,025,607 -0.67(-1.49%)
Jan 02, 2015 45.54 45.54 45.07 45.15 700,354 -0.25(-0.56%)
Dec 31, 2014 45.27 45.41 45.41 45.41 1,012,513 +0.15(+0.34%)
Dec 30, 2014 45.09 45.31 45.08 45.25 861,483 -0.87(-1.89%)
Dec 29, 2014 46.06 46.22 45.91 46.12 1,052,157 +0.18(+0.39%)
Dec 26, 2014 46.30 46.87 45.90 45.95 1,069,640 +0.29(+0.63%)
Dec 24, 2014 45.48 45.66 45.66 45.66 259,216 -0.02(-0.03%)
Dec 23, 2014 45.76 45.84 45.38 45.68 1,078,090 -0.59(-1.28%)
Dec 22, 2014 45.70 46.66 45.70 46.27 2,313,824 +1.30(+2.90%)
Dec 19, 2014 44.93 45.46 44.93 44.97 1,696,341 -0.16(-0.36%)
Dec 18, 2014 44.85 45.15 44.77 45.13 831,071 +0.64(+1.44%)
Dec 17, 2014 43.88 44.80 43.78 44.49 1,361,514 +0.63(+1.43%)
Dec 16, 2014 43.49 44.34 43.25 43.86 1,205,959 -0.18(-0.40%)
Dec 15, 2014 44.43 44.57 43.71 44.04 1,396,736 -0.54(-1.21%)
Dec 12, 2014 44.91 45.02 44.55 44.58 929,969 -0.50(-1.11%)
Dec 11, 2014 45.14 45.27 44.99 45.08 1,184,561 +0.16(+0.36%)
Dec 10, 2014 45.64 45.64 44.87 44.92 799,101 -0.56(-1.22%)
Dec 09, 2014 45.41 45.51 45.03 45.48 1,131,305 -1.00(-2.14%)
Dec 08, 2014 46.81 47.05 46.45 46.47 1,116,115 -0.93(-1.97%)
Dec 05, 2014 47.22 47.40 46.95 47.40 1,470,506 +0.56(+1.20%)
Dec 04, 2014 46.80 46.92 46.54 46.84 1,296,269 +1.40(+3.07%)
Dec 03, 2014 45.58 45.74 45.44 45.44 1,337,447 -0.83(-1.79%)
Dec 02, 2014 46.54 46.54 46.16 46.27 857,900 +0.32(+0.69%)
Dec 01, 2014 46.28 46.38 45.78 45.95 1,060,582 -1.69(-3.55%)
Nov 28, 2014 47.61 47.74 47.44 47.64 287,130 -0.36(-0.76%)
Nov 26, 2014 47.81 48.01 48.01 48.01 583,335 +0.17(+0.35%)
Nov 25, 2014 47.98 48.23 47.81 47.84 774,139 -0.45(-0.93%)
Nov 24, 2014 48.32 48.41 48.10 48.28 1,401,362 +0.00(+0.00%)
Nov 21, 2014 47.92 48.52 47.92 48.28 1,025,939 +1.37(+2.93%)
Nov 20, 2014 46.49 47.03 46.44 46.91 956,748 -0.05(-0.10%)
Nov 19, 2014 46.76 47.08 46.67 46.96 701,833 -0.38(-0.80%)
Nov 18, 2014 47.50 47.51 47.11 47.34 1,253,600 +0.08(+0.18%)
Nov 17, 2014 47.13 47.41 47.00 47.25 895,019 -1.51(-3.10%)
Nov 14, 2014 48.22 48.76 48.22 48.76 1,067,867 +1.31(+2.77%)
Nov 13, 2014 47.03 47.50 47.00 47.45 648,415 -0.06(-0.13%)
Nov 12, 2014 47.40 47.67 47.28 47.51 622,222 +0.45(+0.95%)
Nov 11, 2014 47.39 47.41 46.99 47.07 1,048,654 -1.32(-2.73%)
Nov 10, 2014 47.95 48.81 47.95 48.39 1,377,743 +0.40(+0.84%)
Nov 07, 2014 47.95 48.00 47.68 47.98 623,168 -0.25(-0.53%)
Nov 06, 2014 48.26 48.39 48.01 48.24 668,544 +0.47(+0.99%)
Nov 05, 2014 47.74 47.91 47.59 47.77 629,543 -0.19(-0.39%)
Nov 04, 2014 47.71 48.00 47.65 47.95 598,391 +0.25(+0.52%)
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.