Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.95 49.57 48.65 48.70 3,043,733 -0.52(-1.06%)
Jan 29, 2015 49.10 49.45 48.64 49.22 1,614,482 +0.19(+0.39%)
Jan 28, 2015 49.85 50.15 49.02 49.03 1,852,163 -0.61(-1.22%)
Jan 27, 2015 49.77 49.93 49.45 49.63 2,245,398 -0.25(-0.51%)
Jan 26, 2015 50.35 50.35 49.16 49.89 2,539,612 -0.47(-0.93%)
Jan 23, 2015 51.30 51.31 50.20 50.36 1,229,044 -0.57(-1.11%)
Jan 22, 2015 49.98 50.99 49.70 50.92 1,421,019 +1.29(+2.59%)
Jan 21, 2015 49.08 49.74 48.77 49.64 960,142 +0.03(+0.07%)
Jan 20, 2015 50.50 50.71 49.37 49.61 1,610,050 -0.63(-1.25%)
Jan 16, 2015 49.75 50.31 49.53 50.23 1,567,551 +0.35(+0.69%)
Jan 15, 2015 50.64 50.70 49.65 49.89 2,433,037 -0.70(-1.39%)
Jan 14, 2015 49.77 50.60 49.39 50.59 1,551,997 +0.62(+1.24%)
Jan 13, 2015 49.98 50.16 49.52 49.97 1,390,105 +0.04(+0.08%)
Jan 12, 2015 49.37 50.04 49.31 49.93 1,691,798 +0.70(+1.41%)
Jan 09, 2015 49.27 49.55 48.93 49.24 2,521,739 -0.02(-0.05%)
Jan 08, 2015 49.28 49.38 48.80 49.26 1,695,550 -0.24(-0.49%)
Jan 07, 2015 48.67 49.54 48.31 49.50 3,332,107 +1.10(+2.27%)
Jan 06, 2015 48.12 48.66 48.00 48.40 1,615,598 +0.53(+1.10%)
Jan 05, 2015 47.55 48.26 47.47 47.88 1,556,562 +0.24(+0.50%)
Jan 02, 2015 47.42 47.80 47.18 47.64 1,351,542 +0.41(+0.88%)
Dec 31, 2014 48.05 47.23 47.23 47.23 2,112,845 -0.83(-1.72%)
Dec 30, 2014 47.56 48.17 47.48 48.05 2,464,720 +0.49(+1.04%)
Dec 29, 2014 47.39 48.00 47.20 47.56 1,139,848 +0.14(+0.29%)
Dec 26, 2014 47.13 47.56 47.13 47.43 656,186 +0.24(+0.52%)
Dec 24, 2014 47.40 47.18 47.18 47.18 516,422 -0.12(-0.25%)
Dec 23, 2014 47.30 47.54 47.06 47.30 1,035,546 +0.02(+0.04%)
Dec 22, 2014 46.63 47.30 46.63 47.28 1,304,948 +0.68(+1.46%)
Dec 19, 2014 47.09 47.15 46.50 46.60 3,307,799 -0.30(-0.64%)
Dec 18, 2014 46.55 46.93 46.30 46.90 1,843,880 +0.27(+0.57%)
Dec 17, 2014 45.45 46.66 45.45 46.64 2,215,956 +1.22(+2.68%)
Dec 16, 2014 45.32 45.70 45.02 45.42 2,492,041 +0.13(+0.29%)
Dec 15, 2014 45.65 45.89 45.14 45.29 3,142,028 -0.17(-0.37%)
Dec 12, 2014 45.73 46.11 45.44 45.46 2,042,054 -0.48(-1.05%)
Dec 11, 2014 46.25 46.63 45.73 45.94 3,034,014 -0.55(-1.18%)
Dec 10, 2014 45.95 46.62 45.70 46.49 2,495,344 +0.47(+1.02%)
Dec 09, 2014 45.42 46.17 45.31 46.02 1,126,024 +0.45(+0.99%)
Dec 08, 2014 45.56 45.98 45.34 45.57 1,587,878 +0.16(+0.35%)
Dec 05, 2014 45.22 45.54 44.99 45.41 1,672,228 +0.07(+0.15%)
Dec 04, 2014 45.20 45.42 44.95 45.34 1,211,868 +0.10(+0.21%)
Dec 03, 2014 45.35 45.47 44.98 45.25 1,723,776 -0.14(-0.31%)
Dec 02, 2014 44.65 45.39 44.57 45.39 2,467,585 +0.66(+1.47%)
Dec 01, 2014 44.73 45.35 44.54 44.73 2,270,546 -0.05(-0.10%)
Nov 28, 2014 44.76 45.31 44.65 44.78 681,758 +0.01(+0.03%)
Nov 26, 2014 44.32 44.76 44.76 44.76 1,677,136 +0.42(+0.96%)
Nov 25, 2014 44.33 44.53 44.03 44.34 2,756,753 +0.14(+0.32%)
Nov 24, 2014 44.16 44.46 44.05 44.20 2,522,586 +0.18(+0.41%)
Nov 21, 2014 43.68 44.03 43.48 44.02 6,908,202 +0.71(+1.63%)
Nov 20, 2014 43.18 43.54 42.92 43.31 4,831,881 -0.05(-0.12%)
Nov 19, 2014 41.70 44.97 41.07 43.36 9,968,298 +3.79(+9.59%)
Nov 18, 2014 39.01 39.59 38.77 39.57 2,120,166 +0.75(+1.94%)
Nov 17, 2014 38.49 38.89 38.27 38.81 1,077,067 +0.27(+0.70%)
Nov 14, 2014 38.65 38.79 38.43 38.54 1,510,612 -0.16(-0.41%)
Nov 13, 2014 38.96 39.22 38.67 38.70 1,589,817 -0.14(-0.36%)
Nov 12, 2014 39.28 39.41 38.77 38.84 1,324,580 -0.44(-1.11%)
Nov 11, 2014 39.42 39.45 39.00 39.28 843,476 -0.10(-0.26%)
Nov 10, 2014 38.69 39.39 38.60 39.38 1,493,032 +0.61(+1.56%)
Nov 07, 2014 39.08 39.14 38.72 38.77 3,635,734 -0.19(-0.49%)
Nov 06, 2014 39.77 39.86 38.90 38.97 1,772,316 -0.71(-1.80%)
Nov 05, 2014 40.17 40.17 39.45 39.68 1,598,864 -0.33(-0.83%)
Nov 04, 2014 39.96 40.07 39.54 40.01 1,319,332 +0.03(+0.07%)
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.