Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.08 48.51 47.77 48.01 667,877 -0.38(-0.78%)
Jan 29, 2015 47.37 48.51 47.34 48.38 665,500 +0.99(+2.09%)
Jan 28, 2015 48.86 49.14 47.38 47.39 492,302 -1.19(-2.45%)
Jan 27, 2015 48.16 49.04 48.02 48.58 831,954 +0.00(+0.00%)
Jan 26, 2015 47.81 48.70 47.43 48.58 616,567 +0.43(+0.90%)
Jan 23, 2015 48.40 48.60 47.82 48.15 726,121 -0.65(-1.33%)
Jan 22, 2015 46.76 48.83 46.76 48.80 1,599,329 +2.88(+6.27%)
Jan 21, 2015 45.22 46.04 45.19 45.92 850,564 +0.70(+1.54%)
Jan 20, 2015 45.60 45.70 44.62 45.22 1,185,058 -0.28(-0.62%)
Jan 16, 2015 44.80 45.70 44.80 45.51 984,005 +0.73(+1.64%)
Jan 15, 2015 45.83 45.98 44.38 44.77 2,055,842 -0.13(-0.29%)
Jan 14, 2015 44.74 45.00 43.91 44.90 1,169,304 -0.57(-1.26%)
Jan 13, 2015 45.10 46.54 44.98 45.48 1,011,036 -0.67(-1.45%)
Jan 12, 2015 46.77 46.84 45.92 46.15 370,089 -0.61(-1.31%)
Jan 09, 2015 47.66 47.66 46.69 46.76 672,723 -0.85(-1.78%)
Jan 08, 2015 46.94 47.62 46.86 47.60 433,898 +0.89(+1.91%)
Jan 07, 2015 46.68 46.85 46.27 46.71 752,512 +0.49(+1.06%)
Jan 06, 2015 47.24 47.57 45.57 46.22 1,071,510 -1.30(-2.73%)
Jan 05, 2015 48.65 48.93 47.49 47.52 650,760 -1.47(-2.99%)
Jan 02, 2015 49.26 49.35 48.04 48.98 626,740 -0.02(-0.04%)
Dec 31, 2014 49.83 49.00 49.00 49.00 431,180 -0.62(-1.25%)
Dec 30, 2014 49.65 49.83 49.36 49.62 459,876 -0.08(-0.15%)
Dec 29, 2014 49.36 49.89 49.15 49.70 551,623 +0.34(+0.69%)
Dec 26, 2014 49.53 49.71 49.27 49.36 206,686 -0.09(-0.19%)
Dec 24, 2014 49.74 49.45 49.45 49.45 452,878 -0.29(-0.59%)
Dec 23, 2014 49.30 49.82 49.19 49.75 533,257 +0.55(+1.13%)
Dec 22, 2014 49.03 49.30 48.45 49.19 518,885 +0.16(+0.33%)
Dec 19, 2014 48.83 49.28 48.56 49.03 984,056 +0.22(+0.44%)
Dec 18, 2014 48.48 48.89 48.00 48.82 818,286 +0.75(+1.56%)
Dec 17, 2014 47.34 48.20 47.08 48.06 732,978 +0.73(+1.55%)
Dec 16, 2014 47.14 48.05 47.01 47.33 711,233 -0.20(-0.42%)
Dec 15, 2014 47.36 48.01 47.18 47.53 1,516,683 +0.32(+0.68%)
Dec 12, 2014 47.53 47.91 47.18 47.21 588,433 -0.74(-1.55%)
Dec 11, 2014 47.90 48.50 47.82 47.95 364,453 +0.28(+0.59%)
Dec 10, 2014 48.80 49.10 47.57 47.67 757,756 -1.47(-2.99%)
Dec 09, 2014 48.29 49.24 48.11 49.14 538,462 +0.24(+0.50%)
Dec 08, 2014 48.70 49.30 48.43 48.89 841,854 +0.18(+0.37%)
Dec 05, 2014 48.51 49.22 48.34 48.71 671,293 +0.47(+0.97%)
Dec 04, 2014 48.26 48.40 47.96 48.24 336,142 -0.01(-0.02%)
Dec 03, 2014 47.30 48.42 47.30 48.25 652,932 +0.48(+1.00%)
Dec 02, 2014 47.47 48.14 47.37 47.77 745,714 +0.42(+0.89%)
Dec 01, 2014 48.24 48.24 47.33 47.35 808,619 -1.10(-2.27%)
Nov 28, 2014 49.46 49.46 48.35 48.45 297,346 -1.01(-2.03%)
Nov 26, 2014 48.79 49.45 49.45 49.45 726,753 +0.74(+1.52%)
Nov 25, 2014 48.35 48.74 48.33 48.71 884,690 +0.32(+0.66%)
Nov 24, 2014 48.37 48.68 48.22 48.39 555,538 +0.32(+0.66%)
Nov 21, 2014 48.60 48.91 47.97 48.07 460,990 -0.19(-0.39%)
Nov 20, 2014 47.47 48.34 47.47 48.26 557,975 -0.20(-0.41%)
Nov 19, 2014 48.62 48.68 48.12 48.46 459,042 +0.09(+0.19%)
Nov 18, 2014 48.51 48.70 48.24 48.36 432,476 -0.06(-0.12%)
Nov 17, 2014 48.33 48.52 48.05 48.42 445,070 -0.01(-0.02%)
Nov 14, 2014 48.53 48.93 48.26 48.43 704,742 -0.12(-0.25%)
Nov 13, 2014 49.00 49.00 48.38 48.55 739,468 -0.47(-0.96%)
Nov 12, 2014 48.30 49.10 48.27 49.02 738,803 +0.46(+0.95%)
Nov 11, 2014 48.36 48.60 48.29 48.56 683,197 +0.05(+0.10%)
Nov 10, 2014 48.39 48.74 48.31 48.51 342,262 +0.05(+0.10%)
Nov 07, 2014 48.68 48.97 48.25 48.47 969,778 -0.22(-0.44%)
Nov 06, 2014 47.96 48.71 47.88 48.68 1,059,248 +0.63(+1.31%)
Nov 05, 2014 47.83 48.18 47.60 48.05 637,405 +0.39(+0.83%)
Nov 04, 2014 47.49 47.70 47.24 47.66 567,664 +0.09(+0.20%)
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.