Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.96 47.59 46.55 47.43 5,780,182 -0.07(-0.14%)
Jan 29, 2015 46.40 47.72 46.13 47.50 3,768,120 +1.04(+2.25%)
Jan 28, 2015 47.98 47.98 46.31 46.46 3,354,792 -1.39(-2.90%)
Jan 27, 2015 47.11 48.44 46.26 47.84 4,340,798 -0.21(-0.44%)
Jan 26, 2015 47.42 48.44 47.39 48.05 3,126,910 +0.81(+1.72%)
Jan 23, 2015 48.31 48.63 47.19 47.24 3,018,722 -1.54(-3.17%)
Jan 22, 2015 47.77 48.83 47.77 48.79 2,783,677 +0.23(+0.47%)
Jan 21, 2015 47.22 48.68 47.22 48.56 3,523,961 +1.06(+2.24%)
Jan 20, 2015 47.37 47.64 46.91 47.49 2,732,153 +0.38(+0.81%)
Jan 16, 2015 46.42 47.25 46.15 47.11 4,053,415 +0.66(+1.43%)
Jan 15, 2015 46.58 47.52 46.39 46.45 3,414,742 -0.13(-0.28%)
Jan 14, 2015 46.17 46.79 45.90 46.58 3,476,261 -0.25(-0.54%)
Jan 13, 2015 46.88 47.38 46.13 46.83 3,323,573 +0.28(+0.60%)
Jan 12, 2015 47.30 47.34 45.91 46.55 2,743,821 -0.61(-1.29%)
Jan 09, 2015 48.16 48.30 47.13 47.16 2,857,396 -1.01(-2.09%)
Jan 08, 2015 47.74 48.20 47.30 48.17 2,434,764 +0.96(+2.04%)
Jan 07, 2015 47.40 47.62 46.66 47.21 3,570,514 +0.39(+0.82%)
Jan 06, 2015 47.21 47.30 46.28 46.82 3,734,818 -0.22(-0.48%)
Jan 05, 2015 48.11 49.23 46.81 47.05 6,058,525 -1.70(-3.49%)
Jan 02, 2015 48.85 49.21 48.12 48.75 2,505,600 +0.18(+0.36%)
Dec 31, 2014 49.84 48.57 48.57 48.57 2,273,443 -1.19(-2.38%)
Dec 30, 2014 49.53 49.94 49.30 49.75 2,121,545 +0.15(+0.30%)
Dec 29, 2014 50.00 50.08 49.40 49.61 2,277,118 -0.39(-0.79%)
Dec 26, 2014 50.25 50.63 49.96 50.00 1,872,887 -0.25(-0.50%)
Dec 24, 2014 50.58 50.25 50.25 50.25 1,253,229 -0.19(-0.38%)
Dec 23, 2014 50.07 50.84 50.03 50.44 2,066,218 +0.45(+0.91%)
Dec 22, 2014 49.88 50.07 49.43 49.98 2,567,470 +0.09(+0.18%)
Dec 19, 2014 49.20 50.02 49.06 49.90 4,449,539 +1.05(+2.15%)
Dec 18, 2014 49.21 49.69 48.44 48.85 4,858,494 +0.58(+1.21%)
Dec 17, 2014 46.68 48.46 46.47 48.26 5,382,058 +1.68(+3.61%)
Dec 16, 2014 45.83 48.50 45.83 46.59 6,689,873 +0.70(+1.52%)
Dec 15, 2014 46.32 46.36 45.46 45.89 5,793,875 -0.04(-0.09%)
Dec 12, 2014 47.05 47.11 45.91 45.93 4,544,940 -1.58(-3.32%)
Dec 11, 2014 48.49 48.49 47.45 47.51 4,150,592 -0.75(-1.56%)
Dec 10, 2014 49.27 49.33 47.70 48.26 6,755,768 -1.56(-3.14%)
Dec 09, 2014 49.02 49.95 48.93 49.82 3,333,534 -0.13(-0.26%)
Dec 08, 2014 50.44 51.62 49.80 49.95 3,581,088 -1.32(-2.58%)
Dec 05, 2014 51.10 51.62 50.61 51.27 2,990,010 -0.16(-0.30%)
Dec 04, 2014 51.87 51.94 51.22 51.43 2,795,232 -0.67(-1.29%)
Dec 03, 2014 52.07 52.49 51.96 52.10 4,464,001 +0.15(+0.29%)
Dec 02, 2014 49.94 52.26 49.94 51.95 5,687,278 +1.14(+2.24%)
Dec 01, 2014 50.76 51.12 49.66 50.81 5,681,387 -1.33(-2.55%)
Nov 28, 2014 53.55 53.84 51.62 52.14 5,039,822 -2.79(-5.08%)
Nov 26, 2014 55.89 54.93 54.93 54.93 2,331,327 -1.12(-1.99%)
Nov 25, 2014 56.07 56.58 55.69 56.05 3,102,064 +0.03(+0.05%)
Nov 24, 2014 55.87 56.19 55.45 56.02 2,016,052 +0.28(+0.51%)
Nov 21, 2014 55.97 56.26 55.54 55.74 2,879,016 +0.54(+0.98%)
Nov 20, 2014 54.19 55.47 54.02 55.20 1,845,409 +0.82(+1.50%)
Nov 19, 2014 54.29 54.46 53.96 54.38 1,194,131 -0.01(-0.02%)
Nov 18, 2014 54.41 54.85 54.27 54.39 1,745,276 -0.11(-0.20%)
Nov 17, 2014 54.09 54.65 53.84 54.50 1,736,354 +0.44(+0.82%)
Nov 14, 2014 53.94 54.44 53.92 54.06 1,937,270 -0.03(-0.05%)
Nov 13, 2014 54.65 54.68 53.63 54.08 3,495,072 -0.57(-1.04%)
Nov 12, 2014 54.17 54.87 54.13 54.65 1,594,547 +0.23(+0.42%)
Nov 11, 2014 54.83 54.93 54.04 54.42 2,000,807 -0.43(-0.79%)
Nov 10, 2014 54.99 55.09 54.50 54.85 1,770,344 -0.09(-0.17%)
Nov 07, 2014 54.69 55.10 54.44 54.95 1,989,461 +0.38(+0.69%)
Nov 06, 2014 54.75 55.03 54.13 54.57 3,501,949 -0.19(-0.34%)
Nov 05, 2014 54.13 54.88 53.34 54.76 5,523,459 +1.46(+2.73%)
Nov 04, 2014 54.14 54.27 53.09 53.30 13,401,080 -0.47(-0.87%)
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.