Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.18 43.56 42.64 42.73 3,146,933 -0.59(-1.36%)
Jan 29, 2015 43.05 43.67 42.66 43.32 4,927,327 +0.21(+0.49%)
Jan 28, 2015 43.73 44.29 43.07 43.11 2,425,148 -0.19(-0.44%)
Jan 27, 2015 43.60 43.90 43.21 43.30 3,007,163 -0.79(-1.79%)
Jan 26, 2015 44.04 44.31 43.85 44.09 1,926,811 -0.03(-0.07%)
Jan 23, 2015 44.52 44.80 43.97 44.12 2,885,511 -0.39(-0.88%)
Jan 22, 2015 44.35 44.82 43.65 44.51 2,914,674 +0.26(+0.59%)
Jan 21, 2015 43.57 44.63 43.44 44.25 1,991,904 +0.69(+1.58%)
Jan 20, 2015 44.20 44.20 43.22 43.56 3,470,942 -0.66(-1.49%)
Jan 16, 2015 42.80 44.29 42.77 44.22 2,761,564 +1.28(+2.98%)
Jan 15, 2015 43.27 43.77 42.90 42.94 2,719,250 -0.09(-0.21%)
Jan 14, 2015 42.50 43.23 42.29 43.03 2,481,287 +0.22(+0.51%)
Jan 13, 2015 43.89 44.22 42.57 42.81 3,668,576 -0.61(-1.40%)
Jan 12, 2015 44.34 44.34 43.28 43.42 2,168,274 -0.83(-1.88%)
Jan 09, 2015 44.06 44.44 43.68 44.25 2,999,107 +0.07(+0.16%)
Jan 08, 2015 44.75 44.87 44.00 44.18 3,121,258 +0.67(+1.54%)
Jan 07, 2015 43.00 43.56 42.98 43.51 2,481,935 +0.88(+2.06%)
Jan 06, 2015 43.15 43.36 42.29 42.63 3,987,015 -0.42(-0.98%)
Jan 05, 2015 43.25 43.63 42.97 43.05 3,116,681 -0.26(-0.60%)
Jan 02, 2015 43.46 43.70 43.06 43.31 1,784,851 +0.28(+0.65%)
Dec 31, 2014 43.46 43.03 43.03 43.03 2,148,900 -0.32(-0.74%)
Dec 30, 2014 43.98 44.10 43.09 43.35 2,251,147 -0.66(-1.50%)
Dec 29, 2014 44.02 44.23 43.85 44.01 2,007,239 -0.19(-0.43%)
Dec 26, 2014 43.80 44.28 43.80 44.20 1,518,039 +0.36(+0.82%)
Dec 24, 2014 43.06 43.84 43.84 43.84 1,300,600 +0.87(+2.02%)
Dec 23, 2014 43.60 43.73 42.76 42.97 2,612,498 -0.44(-1.01%)
Dec 22, 2014 43.57 43.78 42.95 43.41 1,921,541 -0.10(-0.23%)
Dec 19, 2014 43.03 43.73 42.63 43.51 5,601,641 +0.36(+0.83%)
Dec 18, 2014 41.84 43.15 41.79 43.15 6,574,838 +2.02(+4.91%)
Dec 17, 2014 41.08 41.43 40.83 41.13 7,628,313 +0.28(+0.69%)
Dec 16, 2014 41.65 42.01 40.83 40.85 4,606,399 -0.89(-2.13%)
Dec 15, 2014 42.25 42.49 41.34 41.74 5,947,406 -0.03(-0.07%)
Dec 12, 2014 42.72 43.09 41.74 41.77 4,050,331 -1.11(-2.59%)
Dec 11, 2014 42.97 43.50 42.76 42.88 4,942,195 +0.11(+0.26%)
Dec 10, 2014 43.85 44.20 42.70 42.77 4,397,200 -1.05(-2.40%)
Dec 09, 2014 43.18 44.49 42.74 43.82 5,514,998 -0.28(-0.63%)
Dec 08, 2014 44.20 44.39 43.87 44.10 5,889,345 +0.12(+0.27%)
Dec 05, 2014 43.97 44.46 43.83 43.98 3,313,964 -0.02(-0.05%)
Dec 04, 2014 44.79 44.90 43.85 44.00 4,294,633 -0.88(-1.96%)
Dec 03, 2014 44.74 45.01 44.39 44.88 2,008,310 +0.14(+0.31%)
Dec 02, 2014 44.37 44.95 44.28 44.74 2,500,597 +0.37(+0.83%)
Dec 01, 2014 45.20 45.24 44.26 44.37 3,153,115 -0.56(-1.25%)
Nov 28, 2014 44.75 45.09 44.75 44.93 1,332,156 +0.26(+0.58%)
Nov 26, 2014 44.27 44.67 44.67 44.67 2,131,400 +0.76(+1.73%)
Nov 25, 2014 44.58 44.72 43.87 43.91 3,589,015 -0.67(-1.50%)
Nov 24, 2014 44.09 44.93 43.83 44.58 4,177,657 +0.71(+1.62%)
Nov 21, 2014 43.48 43.87 42.85 43.87 5,192,498 +0.72(+1.67%)
Nov 20, 2014 42.91 43.25 42.71 43.15 5,091,131 -0.25(-0.58%)
Nov 19, 2014 44.33 44.38 43.21 43.40 7,031,136 -0.79(-1.79%)
Nov 18, 2014 44.88 44.94 43.03 44.19 12,180,635 -0.04(-0.09%)
Nov 17, 2014 43.86 44.43 42.98 44.23 9,536,474 +1.09(+2.53%)
Nov 14, 2014 43.19 43.45 42.86 43.14 2,689,490 -0.10(-0.23%)
Nov 13, 2014 42.66 43.29 42.61 43.24 6,151,288 +0.60(+1.41%)
Nov 12, 2014 43.90 43.96 42.56 42.64 21,414,208 -1.08(-2.47%)
Nov 11, 2014 40.16 44.13 39.92 43.72 20,236,395 +3.56(+8.86%)
Nov 10, 2014 40.30 40.34 40.03 40.16 7,530,110 -0.07(-0.17%)
Nov 07, 2014 39.65 40.30 39.62 40.23 6,818,977 +0.52(+1.31%)
Nov 06, 2014 39.35 39.72 39.27 39.71 4,457,084 +0.44(+1.12%)
Nov 05, 2014 39.29 39.41 38.76 39.27 11,878,891 +0.15(+0.38%)
Nov 04, 2014 38.01 39.12 38.01 39.12 9,723,740 +1.40(+3.71%)
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.