Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.01 45.13 45.13 45.13 5,784,646 -0.59(-1.30%)
Dec 30, 2014 46.04 46.31 45.53 45.72 8,075,281 -0.58(-1.25%)
Dec 29, 2014 45.91 46.46 45.80 46.30 5,620,229 +0.11(+0.24%)
Dec 26, 2014 45.87 46.37 45.87 46.19 6,029,804 +0.53(+1.16%)
Dec 24, 2014 44.65 45.66 45.66 45.66 6,823,507 +1.28(+2.89%)
Dec 23, 2014 46.36 46.42 44.15 44.38 17,575,188 -1.81(-3.91%)
Dec 22, 2014 46.69 47.07 46.09 46.18 18,671,498 -0.51(-1.09%)
Dec 19, 2014 46.68 47.24 46.09 46.69 18,316,434 -0.14(-0.31%)
Dec 18, 2014 46.80 46.90 46.34 46.84 10,401,678 +0.93(+2.03%)
Dec 17, 2014 45.17 46.02 44.89 45.91 8,605,847 +0.91(+2.02%)
Dec 16, 2014 44.90 46.16 44.69 45.00 12,391,091 -0.26(-0.56%)
Dec 15, 2014 45.34 45.84 44.69 45.25 10,485,788 +0.24(+0.54%)
Dec 12, 2014 45.88 46.32 44.83 45.01 13,372,123 -1.21(-2.63%)
Dec 11, 2014 45.84 46.87 45.68 46.22 13,801,948 -0.38(-0.81%)
Dec 10, 2014 47.89 47.89 46.57 46.60 12,434,311 -1.08(-2.26%)
Dec 09, 2014 47.04 47.71 46.62 47.68 9,913,564 -0.19(-0.40%)
Dec 08, 2014 48.14 48.80 47.82 47.87 7,906,180 -0.20(-0.42%)
Dec 05, 2014 47.94 48.12 47.82 48.07 6,322,677 +0.10(+0.20%)
Dec 04, 2014 47.13 48.18 47.09 47.98 11,122,564 +0.74(+1.56%)
Dec 03, 2014 47.70 47.91 47.18 47.24 8,441,226 -0.53(-1.11%)
Dec 02, 2014 47.50 47.92 47.34 47.77 9,413,399 +0.11(+0.23%)
Dec 01, 2014 47.64 47.93 47.47 47.66 7,083,949 -0.06(-0.13%)
Nov 28, 2014 47.58 47.91 47.51 47.72 4,283,167 +0.34(+0.73%)
Nov 26, 2014 47.13 47.38 47.38 47.38 5,867,158 +0.44(+0.94%)
Nov 25, 2014 46.64 47.04 46.30 46.93 10,949,562 +0.19(+0.41%)
Nov 24, 2014 46.48 46.93 46.48 46.74 11,209,034 +0.29(+0.62%)
Nov 21, 2014 45.80 46.45 45.34 46.45 13,291,652 +1.50(+3.33%)
Nov 20, 2014 44.85 45.29 44.78 44.96 7,215,103 -0.21(-0.47%)
Nov 19, 2014 45.43 45.62 44.98 45.17 8,281,435 -0.38(-0.83%)
Nov 18, 2014 44.67 45.68 44.67 45.55 9,327,474 +0.70(+1.55%)
Nov 17, 2014 44.19 45.11 44.16 44.85 10,320,574 +0.72(+1.63%)
Nov 14, 2014 44.12 44.13 43.53 44.13 6,793,633 +0.26(+0.58%)
Nov 13, 2014 44.31 44.68 43.72 43.88 6,540,361 -0.09(-0.20%)
Nov 12, 2014 43.83 44.15 43.83 43.97 7,782,307 -0.06(-0.14%)
Nov 11, 2014 43.92 44.27 43.79 44.03 7,310,328 +0.04(+0.09%)
Nov 10, 2014 42.75 44.18 42.67 43.99 13,794,981 +1.58(+3.72%)
Nov 07, 2014 42.97 42.98 42.28 42.41 10,154,555 -0.83(-1.93%)
Nov 06, 2014 43.27 43.71 43.04 43.24 7,471,477 +0.12(+0.27%)
Nov 05, 2014 43.78 43.91 42.89 43.13 9,374,922 -0.08(-0.19%)
Nov 04, 2014 43.59 43.87 42.98 43.21 14,126,595 -0.41(-0.93%)
Nov 03, 2014 43.90 44.07 43.40 43.62 11,964,363 -0.14(-0.33%)
Oct 31, 2014 43.49 44.13 43.01 43.76 21,767,340 +1.57(+3.73%)
Oct 30, 2014 41.38 42.36 41.31 42.19 16,872,318 +0.83(+2.00%)
Oct 29, 2014 42.06 42.06 40.93 41.36 23,996,330 -0.66(-1.56%)
Oct 28, 2014 41.90 42.16 41.68 42.02 13,649,171 +0.30(+0.73%)
Oct 27, 2014 41.62 42.05 41.52 41.71 14,516,883 +0.14(+0.33%)
Oct 24, 2014 40.92 41.66 40.92 41.58 15,069,078 +0.53(+1.29%)
Oct 23, 2014 40.07 41.17 39.91 41.05 21,359,168 +1.81(+4.60%)
Oct 22, 2014 39.28 39.62 38.80 39.24 23,272,444 +0.42(+1.08%)
Oct 21, 2014 38.13 38.92 37.94 38.82 25,409,050 +1.30(+3.46%)
Oct 20, 2014 36.25 37.65 36.03 37.52 26,035,238 +0.72(+1.95%)
Oct 17, 2014 37.09 37.17 36.48 36.80 46,247,164 +0.32(+0.89%)
Oct 16, 2014 38.48 38.55 36.44 36.48 88,800,136 -1.19(-3.17%)
Oct 15, 2014 36.09 38.42 35.90 37.67 177,988,128 +0.34(+0.92%)
Oct 14, 2014 36.96 37.81 36.56 37.33 20,702,064 +0.35(+0.95%)
Oct 13, 2014 37.85 38.03 36.95 36.98 24,519,458 -0.93(-2.46%)
Oct 10, 2014 38.61 39.08 37.89 37.91 17,559,192 -1.21(-3.09%)
Oct 09, 2014 40.36 40.38 39.11 39.11 17,274,834 -1.12(-2.78%)
Oct 08, 2014 38.99 40.31 38.74 40.23 15,831,239 +1.17(+2.98%)
Oct 07, 2014 39.72 39.72 38.97 39.07 12,941,677 -0.80(-2.01%)
Oct 06, 2014 40.40 40.68 39.76 39.87 10,672,740 -0.61(-1.50%)
Oct 03, 2014 39.60 40.53 39.54 40.47 16,938,442 +1.39(+3.56%)
Oct 02, 2014 39.68 39.79 38.71 39.08 12,140,051 -0.39(-0.98%)
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.