Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.14 46.32 45.86 45.90 17,417,046 -0.76(-1.62%)
Jan 29, 2015 46.18 46.74 45.87 46.66 16,899,896 +0.53(+1.15%)
Jan 28, 2015 46.89 46.94 46.07 46.13 17,445,620 -0.40(-0.87%)
Jan 27, 2015 46.27 46.80 46.15 46.53 14,407,444 -0.62(-1.32%)
Jan 26, 2015 47.00 47.24 46.77 47.15 7,177,299 +0.06(+0.13%)
Jan 23, 2015 47.15 47.43 47.05 47.09 12,065,355 -0.40(-0.84%)
Jan 22, 2015 46.97 47.59 46.76 47.49 13,019,272 +0.75(+1.60%)
Jan 21, 2015 46.23 46.84 46.19 46.74 10,632,766 +0.38(+0.82%)
Jan 20, 2015 46.35 46.46 45.86 46.36 13,163,201 +0.33(+0.71%)
Jan 16, 2015 45.56 46.07 45.33 46.03 19,463,644 +0.30(+0.66%)
Jan 15, 2015 46.14 46.30 45.70 45.73 18,407,840 -0.22(-0.48%)
Jan 14, 2015 45.64 46.02 45.64 45.95 23,299,022 -0.25(-0.55%)
Jan 13, 2015 46.68 47.04 45.77 46.20 20,842,112 -0.09(-0.20%)
Jan 12, 2015 46.65 46.69 46.09 46.30 13,350,337 -0.32(-0.69%)
Jan 09, 2015 47.18 47.23 46.54 46.62 12,088,797 -0.50(-1.07%)
Jan 08, 2015 46.61 47.15 46.51 47.12 13,576,754 +0.93(+2.00%)
Jan 07, 2015 46.28 46.40 45.97 46.19 13,993,409 +0.34(+0.75%)
Jan 06, 2015 46.47 46.52 45.56 45.85 22,838,138 -0.57(-1.23%)
Jan 05, 2015 47.14 47.32 46.32 46.42 18,005,206 -1.11(-2.34%)
Jan 02, 2015 47.83 47.89 47.12 47.53 13,057,188 -0.06(-0.12%)
Dec 31, 2014 48.26 47.59 47.59 47.59 6,625,492 -0.48(-1.00%)
Dec 30, 2014 48.56 48.56 48.00 48.07 4,283,249 -0.29(-0.59%)
Dec 29, 2014 48.22 48.39 47.87 48.36 4,239,747 +0.08(+0.16%)
Dec 26, 2014 48.45 48.45 48.28 48.28 6,816,861 +0.00(+0.00%)
Dec 24, 2014 48.34 48.28 48.28 48.28 2,328,059 +0.05(+0.10%)
Dec 23, 2014 48.30 48.42 48.15 48.23 6,601,666 +0.18(+0.37%)
Dec 22, 2014 47.78 48.07 47.71 48.05 8,266,325 +0.45(+0.95%)
Dec 19, 2014 47.48 47.78 47.36 47.60 14,693,386 +0.27(+0.56%)
Dec 18, 2014 47.05 47.37 46.65 47.33 16,785,960 +1.16(+2.52%)
Dec 17, 2014 45.61 46.29 45.28 46.17 26,167,056 +0.43(+0.93%)
Dec 16, 2014 45.63 46.65 45.59 45.74 18,536,394 +0.04(+0.09%)
Dec 15, 2014 46.24 46.26 45.46 45.70 19,374,412 -0.15(-0.33%)
Dec 12, 2014 46.31 46.51 45.83 45.85 15,743,873 -0.84(-1.80%)
Dec 11, 2014 46.40 47.09 46.33 46.69 14,047,468 +0.22(+0.48%)
Dec 10, 2014 47.24 47.33 46.42 46.47 15,472,947 -0.90(-1.91%)
Dec 09, 2014 46.84 47.43 46.71 47.38 12,269,676 +0.01(+0.02%)
Dec 08, 2014 47.82 47.89 47.21 47.37 10,566,612 -0.53(-1.10%)
Dec 05, 2014 47.86 48.02 47.75 47.89 8,912,283 +0.11(+0.23%)
Dec 04, 2014 47.98 47.99 47.58 47.79 7,740,443 -0.24(-0.50%)
Dec 03, 2014 47.43 48.10 47.43 48.02 13,669,423 +0.63(+1.33%)
Dec 02, 2014 47.18 47.44 46.98 47.39 7,904,570 +0.40(+0.85%)
Dec 01, 2014 47.45 47.45 46.87 46.99 19,889,482 -0.61(-1.28%)
Nov 28, 2014 48.13 48.14 47.53 47.60 7,013,015 -0.40(-0.84%)
Nov 26, 2014 48.12 48.00 48.00 48.00 6,424,615 -0.09(-0.19%)
Nov 25, 2014 48.07 48.20 47.92 48.10 9,885,475 +0.14(+0.30%)
Nov 24, 2014 47.96 48.12 47.84 47.95 8,018,391 +0.13(+0.26%)
Nov 21, 2014 47.92 47.96 47.72 47.83 8,978,009 +0.46(+0.97%)
Nov 20, 2014 47.10 47.42 46.94 47.37 8,826,803 +0.13(+0.27%)
Nov 19, 2014 47.36 47.38 47.07 47.24 6,217,364 -0.14(-0.30%)
Nov 18, 2014 47.01 47.50 47.01 47.38 10,335,213 +0.35(+0.75%)
Nov 17, 2014 46.97 47.15 46.89 47.03 5,106,255 -0.07(-0.14%)
Nov 14, 2014 47.01 47.20 46.95 47.10 6,640,694 +0.06(+0.12%)
Nov 13, 2014 47.18 47.36 46.90 47.04 7,695,749 -0.13(-0.28%)
Nov 12, 2014 46.91 47.25 46.91 47.18 8,498,447 +0.07(+0.14%)
Nov 11, 2014 47.23 47.29 46.98 47.11 11,829,672 -0.06(-0.12%)
Nov 10, 2014 46.97 47.19 46.92 47.17 7,317,978 +0.23(+0.50%)
Nov 07, 2014 46.88 46.97 46.72 46.93 9,853,234 +0.07(+0.14%)
Nov 06, 2014 46.46 46.92 46.40 46.87 6,852,388 +0.49(+1.05%)
Nov 05, 2014 46.50 46.50 46.12 46.38 9,696,576 +0.28(+0.62%)
Nov 04, 2014 46.06 46.31 45.94 46.10 7,451,346 -0.03(-0.05%)
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.