Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.69 49.30 48.39 48.44 3,060,150 -0.52(-1.06%)
Jan 29, 2015 48.84 49.18 48.38 48.96 1,623,190 +0.19(+0.39%)
Jan 28, 2015 49.59 49.89 48.75 48.76 1,862,153 -0.60(-1.22%)
Jan 27, 2015 49.50 49.66 49.19 49.37 2,257,509 -0.25(-0.51%)
Jan 26, 2015 50.08 50.08 48.89 49.62 2,553,310 -0.47(-0.93%)
Jan 23, 2015 51.03 51.04 49.93 50.09 1,235,673 -0.56(-1.11%)
Jan 22, 2015 49.71 50.72 49.43 50.65 1,428,684 +1.28(+2.59%)
Jan 21, 2015 48.82 49.47 48.51 49.37 965,321 +0.03(+0.07%)
Jan 20, 2015 50.23 50.44 49.11 49.34 1,618,734 -0.63(-1.25%)
Jan 16, 2015 49.49 50.04 49.26 49.96 1,576,006 +0.34(+0.69%)
Jan 15, 2015 50.36 50.43 49.38 49.62 2,446,161 -0.70(-1.39%)
Jan 14, 2015 49.51 50.32 49.12 50.32 1,560,368 +0.61(+1.24%)
Jan 13, 2015 49.71 49.89 49.25 49.70 1,397,602 +0.04(+0.08%)
Jan 12, 2015 49.11 49.77 49.05 49.67 1,700,923 +0.69(+1.41%)
Jan 09, 2015 49.01 49.28 48.67 48.97 2,535,340 -0.02(-0.05%)
Jan 08, 2015 49.02 49.12 48.54 49.00 1,704,695 -0.24(-0.49%)
Jan 07, 2015 48.40 49.27 48.05 49.24 3,350,079 +1.09(+2.27%)
Jan 06, 2015 47.86 48.40 47.74 48.15 1,624,312 +0.52(+1.10%)
Jan 05, 2015 47.29 48.00 47.22 47.62 1,564,958 +0.24(+0.50%)
Jan 02, 2015 47.17 47.55 46.93 47.38 1,358,832 +0.41(+0.88%)
Dec 31, 2014 47.80 46.97 46.97 46.97 2,124,241 -0.82(-1.72%)
Dec 30, 2014 47.31 47.91 47.22 47.80 2,478,014 +0.49(+1.04%)
Dec 29, 2014 47.14 47.74 46.95 47.31 1,145,996 +0.14(+0.29%)
Dec 26, 2014 46.88 47.30 46.88 47.17 659,725 +0.24(+0.52%)
Dec 24, 2014 47.14 46.93 46.93 46.93 519,207 -0.12(-0.25%)
Dec 23, 2014 47.05 47.29 46.80 47.05 1,041,132 +0.02(+0.04%)
Dec 22, 2014 46.38 47.04 46.38 47.03 1,311,986 +0.68(+1.46%)
Dec 19, 2014 46.84 46.90 46.25 46.35 3,325,641 -0.30(-0.64%)
Dec 18, 2014 46.30 46.68 46.05 46.65 1,853,825 +0.26(+0.57%)
Dec 17, 2014 45.21 46.40 45.21 46.39 2,227,909 +1.21(+2.68%)
Dec 16, 2014 45.08 45.45 44.78 45.18 2,505,482 +0.13(+0.29%)
Dec 15, 2014 45.40 45.64 44.90 45.05 3,158,976 -0.17(-0.37%)
Dec 12, 2014 45.49 45.86 45.20 45.22 2,053,068 -0.48(-1.05%)
Dec 11, 2014 46.00 46.38 45.49 45.70 3,050,379 -0.55(-1.18%)
Dec 10, 2014 45.71 46.37 45.46 46.24 2,508,803 +0.47(+1.02%)
Dec 09, 2014 45.18 45.92 45.06 45.77 1,132,098 +0.45(+0.99%)
Dec 08, 2014 45.32 45.73 45.09 45.32 1,596,443 +0.16(+0.35%)
Dec 05, 2014 44.98 45.30 44.75 45.17 1,681,247 +0.07(+0.15%)
Dec 04, 2014 44.96 45.18 44.71 45.10 1,218,405 +0.10(+0.21%)
Dec 03, 2014 45.11 45.23 44.74 45.00 1,733,074 -0.14(-0.31%)
Dec 02, 2014 44.41 45.15 44.33 45.14 2,480,895 +0.65(+1.47%)
Dec 01, 2014 44.49 45.10 44.30 44.49 2,282,793 -0.05(-0.10%)
Nov 28, 2014 44.52 45.07 44.41 44.54 685,435 +0.01(+0.03%)
Nov 26, 2014 44.08 44.52 44.52 44.52 1,686,182 +0.42(+0.96%)
Nov 25, 2014 44.10 44.29 43.79 44.10 2,771,622 +0.14(+0.32%)
Nov 24, 2014 43.92 44.23 43.81 43.96 2,536,193 +0.18(+0.41%)
Nov 21, 2014 43.45 43.80 43.24 43.78 6,945,463 +0.70(+1.63%)
Nov 20, 2014 42.95 43.31 42.69 43.08 4,857,943 -0.05(-0.12%)
Nov 19, 2014 41.48 44.73 40.85 43.13 10,022,064 +3.77(+9.59%)
Nov 18, 2014 38.80 39.38 38.56 39.35 2,131,601 +0.75(+1.94%)
Nov 17, 2014 38.28 38.68 38.06 38.60 1,082,876 +0.27(+0.71%)
Nov 14, 2014 38.44 38.58 38.22 38.33 1,518,760 -0.16(-0.41%)
Nov 13, 2014 38.75 39.01 38.46 38.49 1,598,392 -0.14(-0.36%)
Nov 12, 2014 39.07 39.20 38.57 38.63 1,331,725 -0.43(-1.11%)
Nov 11, 2014 39.21 39.24 38.79 39.07 848,025 -0.10(-0.26%)
Nov 10, 2014 38.49 39.18 38.39 39.17 1,501,085 +0.60(+1.56%)
Nov 07, 2014 38.87 38.93 38.51 38.57 3,655,345 -0.19(-0.49%)
Nov 06, 2014 39.55 39.65 38.70 38.76 1,781,875 -0.71(-1.80%)
Nov 05, 2014 39.95 39.95 39.24 39.47 1,607,488 -0.33(-0.83%)
Nov 04, 2014 39.74 39.86 39.33 39.79 1,326,448 +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.