Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.71 49.32 48.41 48.46 3,058,928 -0.52(-1.06%)
Jan 29, 2015 48.86 49.20 48.40 48.98 1,622,541 +0.19(+0.39%)
Jan 28, 2015 49.61 49.91 48.77 48.78 1,861,409 -0.60(-1.22%)
Jan 27, 2015 49.52 49.68 49.21 49.39 2,256,607 -0.25(-0.51%)
Jan 26, 2015 50.10 50.10 48.91 49.64 2,552,290 -0.47(-0.93%)
Jan 23, 2015 51.05 51.06 49.95 50.11 1,235,179 -0.56(-1.11%)
Jan 22, 2015 49.73 50.74 49.45 50.67 1,428,113 +1.28(+2.59%)
Jan 21, 2015 48.83 49.49 48.53 49.39 964,935 +0.03(+0.07%)
Jan 20, 2015 50.25 50.46 49.13 49.36 1,618,088 -0.63(-1.25%)
Jan 16, 2015 49.51 50.06 49.28 49.98 1,575,377 +0.34(+0.69%)
Jan 15, 2015 50.38 50.45 49.40 49.64 2,445,183 -0.70(-1.39%)
Jan 14, 2015 49.53 50.34 49.14 50.34 1,559,745 +0.61(+1.23%)
Jan 13, 2015 49.73 49.91 49.27 49.72 1,397,044 +0.04(+0.08%)
Jan 12, 2015 49.13 49.79 49.07 49.69 1,700,244 +0.69(+1.41%)
Jan 09, 2015 49.03 49.30 48.69 48.99 2,534,328 -0.02(-0.05%)
Jan 08, 2015 49.04 49.14 48.56 49.02 1,704,014 -0.24(-0.49%)
Jan 07, 2015 48.42 49.29 48.07 49.26 3,348,741 +1.09(+2.27%)
Jan 06, 2015 47.88 48.42 47.76 48.16 1,623,663 +0.52(+1.10%)
Jan 05, 2015 47.31 48.02 47.23 47.64 1,564,333 +0.24(+0.50%)
Jan 02, 2015 47.18 47.57 46.95 47.40 1,358,289 +0.41(+0.88%)
Dec 31, 2014 47.81 46.99 46.99 46.99 2,123,393 -0.82(-1.72%)
Dec 30, 2014 47.32 47.93 47.24 47.81 2,477,024 +0.49(+1.04%)
Dec 29, 2014 47.16 47.76 46.97 47.32 1,145,538 +0.14(+0.29%)
Dec 26, 2014 46.90 47.32 46.90 47.19 659,462 +0.24(+0.52%)
Dec 24, 2014 47.16 46.95 46.95 46.95 519,000 -0.12(-0.25%)
Dec 23, 2014 47.07 47.31 46.82 47.07 1,040,716 +0.02(+0.04%)
Dec 22, 2014 46.40 47.06 46.40 47.05 1,311,462 +0.68(+1.46%)
Dec 19, 2014 46.86 46.92 46.27 46.37 3,324,312 -0.30(-0.64%)
Dec 18, 2014 46.32 46.69 46.07 46.67 1,853,085 +0.26(+0.57%)
Dec 17, 2014 45.22 46.42 45.22 46.41 2,227,019 +1.21(+2.68%)
Dec 16, 2014 45.09 45.47 44.80 45.20 2,504,481 +0.13(+0.29%)
Dec 15, 2014 45.42 45.66 44.92 45.07 3,157,714 -0.17(-0.37%)
Dec 12, 2014 45.51 45.88 45.22 45.23 2,052,248 -0.48(-1.05%)
Dec 11, 2014 46.02 46.40 45.51 45.71 3,049,160 -0.55(-1.18%)
Dec 10, 2014 45.72 46.39 45.48 46.26 2,507,801 +0.47(+1.02%)
Dec 09, 2014 45.20 45.94 45.08 45.79 1,131,646 +0.45(+0.99%)
Dec 08, 2014 45.34 45.75 45.11 45.34 1,595,805 +0.16(+0.35%)
Dec 05, 2014 45.00 45.31 44.77 45.18 1,680,575 +0.07(+0.15%)
Dec 04, 2014 44.98 45.20 44.73 45.12 1,217,918 +0.10(+0.21%)
Dec 03, 2014 45.13 45.25 44.76 45.02 1,732,381 -0.14(-0.31%)
Dec 02, 2014 44.42 45.17 44.34 45.16 2,479,903 +0.65(+1.47%)
Dec 01, 2014 44.51 45.12 44.32 44.51 2,281,881 -0.05(-0.10%)
Nov 28, 2014 44.54 45.09 44.43 44.55 685,162 +0.01(+0.03%)
Nov 26, 2014 44.10 44.54 44.54 44.54 1,685,508 +0.42(+0.96%)
Nov 25, 2014 44.11 44.31 43.81 44.12 2,770,515 +0.14(+0.32%)
Nov 24, 2014 43.94 44.24 43.83 43.98 2,535,180 +0.18(+0.41%)
Nov 21, 2014 43.47 43.81 43.26 43.80 6,942,689 +0.70(+1.63%)
Nov 20, 2014 42.96 43.32 42.71 43.09 4,856,002 -0.05(-0.12%)
Nov 19, 2014 41.49 44.75 40.86 43.14 10,018,060 +3.77(+9.59%)
Nov 18, 2014 38.81 39.39 38.58 39.37 2,130,750 +0.75(+1.94%)
Nov 17, 2014 38.30 38.70 38.08 38.62 1,082,444 +0.27(+0.71%)
Nov 14, 2014 38.46 38.60 38.24 38.35 1,518,154 -0.16(-0.41%)
Nov 13, 2014 38.77 39.02 38.47 38.51 1,597,754 -0.14(-0.36%)
Nov 12, 2014 39.09 39.21 38.58 38.65 1,331,193 -0.43(-1.11%)
Nov 11, 2014 39.22 39.26 38.81 39.08 847,686 -0.10(-0.26%)
Nov 10, 2014 38.50 39.19 38.41 39.18 1,500,486 +0.60(+1.56%)
Nov 07, 2014 38.89 38.94 38.53 38.58 3,653,884 -0.19(-0.49%)
Nov 06, 2014 39.57 39.67 38.71 38.77 1,781,163 -0.71(-1.80%)
Nov 05, 2014 39.97 39.97 39.25 39.48 1,606,845 -0.33(-0.83%)
Nov 04, 2014 39.76 39.87 39.34 39.81 1,325,918 +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.