Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.42 46.57 44.63 45.97 14,419,267 +0.12(+0.25%)
Jan 29, 2015 46.11 46.41 44.26 45.85 15,562,207 +0.18(+0.38%)
Jan 28, 2015 47.63 47.77 45.62 45.68 11,890,841 -2.16(-4.52%)
Jan 27, 2015 47.65 48.28 47.48 47.84 8,136,652 -0.20(-0.43%)
Jan 26, 2015 47.36 48.17 46.63 48.04 8,030,275 +0.85(+1.81%)
Jan 23, 2015 47.70 47.96 47.18 47.19 8,758,973 -0.47(-1.00%)
Jan 22, 2015 47.51 47.87 46.71 47.66 11,994,053 +0.55(+1.18%)
Jan 21, 2015 46.63 47.28 46.15 47.11 10,929,576 +0.99(+2.14%)
Jan 20, 2015 45.84 46.19 45.08 46.12 9,416,658 +0.08(+0.17%)
Jan 16, 2015 45.07 46.33 44.87 46.04 13,743,971 +1.22(+2.72%)
Jan 15, 2015 46.43 46.62 44.80 44.82 13,691,688 -0.88(-1.93%)
Jan 14, 2015 45.12 45.82 44.41 45.70 13,661,187 +0.13(+0.29%)
Jan 13, 2015 46.12 46.59 44.89 45.57 14,030,692 -0.46(-1.00%)
Jan 12, 2015 46.82 46.91 45.70 46.03 11,370,925 -1.35(-2.85%)
Jan 09, 2015 47.40 47.69 46.72 47.38 10,939,059 -0.01(-0.02%)
Jan 08, 2015 47.33 47.80 46.64 47.39 14,175,618 +1.15(+2.49%)
Jan 07, 2015 46.72 46.88 45.87 46.24 16,921,448 +0.31(+0.67%)
Jan 06, 2015 47.65 48.61 45.89 45.93 24,733,788 -1.98(-4.13%)
Jan 05, 2015 49.42 49.62 47.76 47.91 14,999,134 -2.39(-4.76%)
Jan 02, 2015 50.00 50.71 49.80 50.30 7,812,014 -0.10(-0.20%)
Dec 31, 2014 50.61 50.41 50.41 50.41 8,115,920 -0.64(-1.24%)
Dec 30, 2014 50.81 51.24 50.56 51.04 6,217,392 -0.13(-0.26%)
Dec 29, 2014 51.42 51.59 50.76 51.17 7,177,076 +0.17(+0.33%)
Dec 26, 2014 51.49 51.67 50.74 51.00 4,576,242 -0.18(-0.36%)
Dec 24, 2014 51.49 51.19 51.19 51.19 5,273,512 -0.67(-1.29%)
Dec 23, 2014 51.32 52.09 50.95 51.86 11,192,753 +1.12(+2.20%)
Dec 22, 2014 51.15 51.42 49.99 50.74 13,029,316 -1.07(-2.06%)
Dec 19, 2014 50.82 51.82 50.09 51.81 24,419,844 +0.90(+1.76%)
Dec 18, 2014 50.52 50.97 48.65 50.91 21,823,760 +2.05(+4.20%)
Dec 17, 2014 46.81 49.39 46.72 48.86 21,046,580 +2.72(+5.88%)
Dec 16, 2014 44.84 47.43 44.41 46.14 17,742,254 +1.12(+2.48%)
Dec 15, 2014 46.19 46.35 44.89 45.03 13,452,892 -0.55(-1.22%)
Dec 12, 2014 45.76 46.56 45.48 45.58 11,890,214 -0.85(-1.82%)
Dec 11, 2014 46.20 47.77 46.20 46.43 11,199,071 +0.05(+0.11%)
Dec 10, 2014 46.65 46.82 45.86 46.38 13,484,173 -1.04(-2.19%)
Dec 09, 2014 46.97 48.35 46.25 47.41 16,611,359 -0.05(-0.11%)
Dec 08, 2014 48.89 49.00 47.35 47.46 13,923,717 -2.06(-4.16%)
Dec 05, 2014 50.63 50.63 50.08 49.52 13,457,252 -1.07(-2.11%)
Dec 04, 2014 51.21 51.41 50.13 50.59 14,603,086 -1.09(-2.10%)
Dec 03, 2014 50.84 51.98 50.57 51.68 16,307,571 +1.16(+2.30%)
Dec 02, 2014 49.14 50.78 49.08 50.51 16,008,405 +1.05(+2.12%)
Dec 01, 2014 48.12 49.56 47.73 49.46 19,212,468 +1.24(+2.57%)
Nov 28, 2014 49.41 49.73 47.92 48.22 16,138,559 -3.47(-6.72%)
Nov 26, 2014 52.37 51.70 51.70 51.70 10,126,678 -0.66(-1.25%)
Nov 25, 2014 53.94 53.95 52.24 52.35 12,201,896 -1.17(-2.18%)
Nov 24, 2014 53.69 53.86 53.03 53.52 8,381,892 -0.23(-0.42%)
Nov 21, 2014 54.35 54.51 53.41 53.75 12,246,207 +0.31(+0.59%)
Nov 20, 2014 52.65 53.46 52.65 53.43 7,842,183 +0.79(+1.50%)
Nov 19, 2014 52.81 52.90 52.05 52.65 8,731,149 +0.34(+0.64%)
Nov 18, 2014 52.21 52.66 51.87 52.31 7,269,291 +0.18(+0.35%)
Nov 17, 2014 51.84 52.38 51.54 52.13 6,987,947 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.45 52.12 7,224,077 +0.77(+1.51%)
Nov 13, 2014 51.66 51.82 50.76 51.35 10,304,281 -0.62(-1.19%)
Nov 12, 2014 52.08 52.46 51.88 51.97 7,879,588 -0.40(-0.77%)
Nov 11, 2014 52.20 52.51 51.87 52.37 8,113,456 +0.11(+0.21%)
Nov 10, 2014 53.15 53.44 52.16 52.26 10,004,133 -0.41(-0.78%)
Nov 07, 2014 52.14 52.78 52.11 52.67 10,093,772 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.72 52.05 10,633,025 +1.05(+2.06%)
Nov 05, 2014 51.05 51.27 50.35 51.00 10,800,760 +0.81(+1.61%)
Nov 04, 2014 50.51 50.97 49.78 50.19 15,018,483 -1.31(-2.54%)
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.