Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2014 | 41.28 | 41.28 | 41.28 | 41.28 | 4 | +0.26(+0.63%) |
Dec 17, 2014 | 41.02 | 41.02 | 41.02 | 41.02 | 90 | -1.23(-2.91%) |
Dec 16, 2014 | 42.22 | 42.25 | 42.22 | 42.25 | 506 | -3.81(-8.27%) |
Dec 04, 2014 | 45.18 | 46.06 | 46.06 | 46.06 | 500 | +0.96(+2.13%) |
Dec 02, 2014 | 45.11 | 45.11 | 45.10 | 45.10 | 1 | -0.90(-1.96%) |
Nov 26, 2014 | 46.00 | 46.00 | 46.00 | 46.00 | 600 | +0.49(+1.08%) |
Nov 21, 2014 | 46.29 | 46.29 | 45.51 | 45.51 | 4 | +0.04(+0.09%) |
Nov 12, 2014 | 45.49 | 45.47 | 45.47 | 45.47 | 600 | +0.96(+2.15%) |
Nov 04, 2014 | 44.51 | 44.51 | 44.51 | 44.51 | 200 | -0.96(-2.11%) |
Oct 31, 2014 | 45.47 | 45.47 | 45.47 | 45.47 | 28 | +0.01(+0.02%) |
Oct 24, 2014 | 45.46 | 45.46 | 45.46 | 45.46 | 46 | -0.86(-1.86%) |
Oct 02, 2014 | 46.32 | 46.32 | 46.32 | 46.32 | 400 | -0.46(-0.99%) |
Sep 29, 2014 | 46.56 | 46.78 | 46.78 | 46.78 | 600 | +0.28(+0.61%) |
Sep 25, 2014 | 46.99 | 46.50 | 46.50 | 46.50 | 8,900 | -0.87(-1.84%) |
Sep 24, 2014 | 46.60 | 47.45 | 46.50 | 47.37 | 7,045 | +0.98(+2.11%) |
Sep 23, 2014 | 46.39 | 46.39 | 46.39 | 46.39 | 432 | +0.76(+1.67%) |
Sep 22, 2014 | 40.00 | 46.60 | 40.00 | 45.63 | 9,010 | -1.77(-3.73%) |
Sep 16, 2014 | 47.40 | 47.40 | 47.40 | 47.40 | 100 | -1.07(-2.21%) |
Sep 09, 2014 | 48.13 | 48.47 | 48.47 | 48.47 | 200 | -1.23(-2.47%) |
Sep 08, 2014 | 49.69 | 49.71 | 49.63 | 49.70 | 971 | +0.07(+0.13%) |
Sep 03, 2014 | 49.55 | 49.63 | 49.63 | 49.63 | 400 | -0.87(-1.71%) |
Aug 29, 2014 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.00(+0.00%) |
Aug 28, 2014 | 50.50 | 50.50 | 50.50 | 50.50 | 45 | +0.00(+0.00%) |
Aug 27, 2014 | 50.50 | 50.50 | 50.50 | 50.50 | 300 | -0.82(-1.60%) |
Aug 14, 2014 | 51.32 | 51.32 | 51.32 | 51.32 | 100 | +0.00(+0.00%) |
Aug 13, 2014 | 51.32 | 51.32 | 51.32 | 51.32 | 50 | +0.00(+0.00%) |
Aug 12, 2014 | 51.24 | 51.60 | 51.17 | 51.32 | 7,732 | +0.29(+0.57%) |
Aug 11, 2014 | 51.03 | 51.03 | 51.03 | 51.03 | 20 | +0.00(+0.00%) |
Aug 07, 2014 | 51.03 | 51.03 | 51.03 | 51.03 | 300 | +0.23(+0.45%) |
Aug 05, 2014 | 50.80 | 50.80 | 50.80 | 50.80 | 400 | -0.90(-1.74%) |
Jul 31, 2014 | 51.70 | 51.70 | 51.70 | 51.70 | 100 | +0.00(+0.00%) |
Jul 30, 2014 | 51.70 | 51.70 | 51.70 | 51.70 | 100 | +0.00(+0.00%) |
Jul 29, 2014 | 51.70 | 51.70 | 51.70 | 51.70 | 696 | -0.44(-0.84%) |
Jul 28, 2014 | 51.82 | 52.14 | 51.82 | 52.14 | 1,979 | +0.68(+1.32%) |
Jul 25, 2014 | 51.46 | 51.46 | 51.46 | 51.46 | 1,400 | +0.91(+1.80%) |
Jul 24, 2014 | 49.25 | 50.55 | 49.25 | 50.55 | 2,512 | +0.73(+1.47%) |
Jul 23, 2014 | 49.82 | 49.82 | 49.82 | 49.82 | 600 | -0.29(-0.58%) |
Jul 22, 2014 | 50.11 | 50.11 | 50.11 | 50.11 | 2 | +0.00(+0.00%) |
Jul 21, 2014 | 50.05 | 50.22 | 50.05 | 50.11 | 4,416 | +0.11(+0.22%) |
Jul 17, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.00(+0.00%) |
Jul 16, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 650 | +0.50(+1.01%) |
Jul 15, 2014 | 49.50 | 49.50 | 49.50 | 49.50 | 1 | +0.00(+0.00%) |
Jul 14, 2014 | 49.50 | 49.50 | 48.25 | 49.50 | 405 | +0.03(+0.06%) |
Jul 09, 2014 | 49.47 | 49.47 | 49.47 | 49.47 | 900 | -0.35(-0.70%) |
Jul 03, 2014 | 50.17 | 49.82 | 49.82 | 49.82 | 400 | +0.01(+0.02%) |
Jul 02, 2014 | 50.00 | 50.00 | 49.81 | 49.81 | 569 | +1.03(+2.11%) |
Jul 01, 2014 | 48.78 | 48.78 | 48.78 | 48.78 | 240 | -0.41(-0.83%) |
Jun 27, 2014 | 49.19 | 49.19 | 49.19 | 49.19 | 100 | +0.00(+0.00%) |
Jun 23, 2014 | 49.10 | 49.19 | 49.19 | 49.19 | 700 | +0.88(+1.82%) |
Jun 20, 2014 | 48.33 | 48.33 | 48.25 | 48.31 | 1,161 | -1.69(-3.38%) |
Jun 19, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 60 | +0.00(+0.00%) |
Jun 18, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 90 | +0.00(+0.00%) |
Jun 17, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 28 | +0.00(+0.00%) |
Jun 12, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.00(+0.00%) |
Jun 11, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 104 | +2.32(+4.87%) |
Jun 06, 2014 | 47.68 | 47.68 | 47.68 | 47.68 | 100 | +0.00(+0.00%) |
Jun 04, 2014 | 47.68 | 47.68 | 47.68 | 47.68 | 0 | +0.30(+0.63%) |
May 30, 2014 | 47.36 | 47.38 | 47.38 | 47.38 | 300 | -0.87(-1.80%) |
May 29, 2014 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | -0.10(-0.21%) |
May 28, 2014 | 48.35 | 48.35 | 48.35 | 48.35 | 23 | +0.00(+0.00%) |
May 23, 2014 | 48.35 | 48.35 | 48.35 | 48.35 | 100 | +0.00(+0.00%) |
May 20, 2014 | 48.35 | 48.35 | 48.35 | 48.35 | 0 | -0.15(-0.31%) |
May 16, 2014 | 48.50 | 48.50 | 48.50 | 48.50 | 800 | +0.70(+1.46%) |
May 07, 2014 | 47.80 | 47.80 | 47.80 | 47.80 | 100 | +0.00(+0.00%) |
May 06, 2014 | 47.80 | 47.80 | 47.80 | 47.80 | 128 | +0.00(+0.00%) |
May 05, 2014 | 47.18 | 48.00 | 47.18 | 47.80 | 1,666 | -1.32(-2.69%) |
Apr 30, 2014 | 49.12 | 49.12 | 49.12 | 49.12 | 0 | +0.00(+0.00%) |
Apr 29, 2014 | 49.12 | 49.12 | 49.12 | 49.12 | 40 | +0.00(+0.00%) |
Apr 25, 2014 | 49.12 | 49.12 | 49.12 | 49.12 | 100 | +0.00(+0.00%) |
Apr 23, 2014 | 49.12 | 49.12 | 49.12 | 49.12 | 100 | +0.00(+0.00%) |
Apr 22, 2014 | 49.12 | 49.12 | 49.12 | 49.12 | 150 | +0.12(+0.24%) |
Apr 17, 2014 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | +0.53(+1.09%) |
Apr 14, 2014 | 48.50 | 48.47 | 48.47 | 48.47 | 19,200 | +0.51(+1.06%) |
Apr 11, 2014 | 47.90 | 48.00 | 47.85 | 47.96 | 2,824 | -0.06(-0.12%) |
Apr 09, 2014 | 47.50 | 48.02 | 48.02 | 48.02 | 2,400 | +0.84(+1.78%) |
Apr 08, 2014 | 47.20 | 47.21 | 47.12 | 47.18 | 1,227 | +0.00(+0.00%) |
Apr 07, 2014 | 47.05 | 47.56 | 47.05 | 47.18 | 8,124 | +0.01(+0.02%) |
Apr 04, 2014 | 47.20 | 47.25 | 47.00 | 47.17 | 6,101 | +0.33(+0.70%) |
Apr 03, 2014 | 46.22 | 47.10 | 46.22 | 46.84 | 14,966 | +0.46(+0.99%) |
Apr 02, 2014 | 46.38 | 46.38 | 46.38 | 46.38 | 11 | +0.00(+0.00%) |
Apr 01, 2014 | 46.38 | 46.38 | 46.38 | 46.38 | 360 | -0.64(-1.36%) |
Mar 28, 2014 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | -0.58(-1.22%) |
Mar 25, 2014 | 48.06 | 47.60 | 47.60 | 47.60 | 1,700 | +0.28(+0.59%) |
Mar 24, 2014 | 47.00 | 47.70 | 47.00 | 47.32 | 12,501 | -0.48(-1.00%) |
Mar 21, 2014 | 47.72 | 47.80 | 47.62 | 47.80 | 3,400 | -0.21(-0.44%) |
Mar 19, 2014 | 48.01 | 48.01 | 48.01 | 48.01 | 0 | +0.41(+0.87%) |
Mar 18, 2014 | 47.10 | 47.60 | 46.95 | 47.60 | 3,599 | +0.49(+1.04%) |
Mar 17, 2014 | 47.60 | 47.74 | 46.98 | 47.11 | 14,198 | +0.32(+0.68%) |
Mar 14, 2014 | 47.31 | 49.85 | 46.45 | 46.79 | 51,508 | -0.21(-0.45%) |
Mar 12, 2014 | 47.00 | 47.00 | 47.00 | 47.00 | 300 | +0.89(+1.93%) |
Mar 11, 2014 | 46.25 | 46.50 | 46.11 | 46.11 | 623 | -1.23(-2.60%) |
Mar 10, 2014 | 47.34 | 47.34 | 47.34 | 47.34 | 16 | +0.00(+0.00%) |
Mar 07, 2014 | 49.80 | 49.80 | 47.34 | 47.34 | 200 | -0.98(-2.03%) |
Mar 04, 2014 | 47.38 | 48.32 | 48.32 | 48.32 | 1,000 | -0.38(-0.78%) |
Feb 27, 2014 | 48.70 | 48.70 | 48.70 | 48.70 | 0 | +0.00(+0.00%) |
Feb 24, 2014 | 48.70 | 48.70 | 48.70 | 48.70 | 0 | +2.37(+5.12%) |
Feb 19, 2014 | 46.33 | 46.33 | 46.33 | 46.33 | 0 | +0.00(+0.00%) |
Feb 18, 2014 | 46.33 | 46.33 | 46.33 | 46.33 | 200 | -1.73(-3.60%) |
Feb 14, 2014 | 48.06 | 48.06 | 48.06 | 48.06 | 300 | -1.89(-3.78%) |
Feb 13, 2014 | 49.95 | 49.95 | 49.95 | 49.95 | 106 | +0.00(+0.00%) |
Feb 10, 2014 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +1.95(+4.06%) |
Feb 07, 2014 | 48.00 | 48.00 | 48.00 | 48.00 | 50 | +0.00(+0.00%) |
Feb 06, 2014 | 48.00 | 48.00 | 48.00 | 48.00 | 205 | +1.89(+4.10%) |
Feb 05, 2014 | 46.11 | 46.11 | 46.11 | 46.11 | 228 | -2.39(-4.93%) |
Feb 04, 2014 | 42.15 | 48.54 | 42.15 | 48.50 | 5,134 | +7.14(+17.26%) |
Feb 03, 2014 | 41.36 | 41.36 | 41.36 | 41.36 | 42 | +0.00(+0.00%) |
Jan 31, 2014 | 40.65 | 41.36 | 40.65 | 41.36 | 680 | -9.86(-19.25%) |
Jan 29, 2014 | 51.22 | 51.22 | 51.22 | 51.22 | 0 | +0.00(+0.00%) |
Jan 28, 2014 | 51.22 | 51.22 | 51.22 | 51.22 | 20 | +0.00(+0.00%) |
Jan 27, 2014 | 51.22 | 51.22 | 51.22 | 51.22 | 303 | +0.22(+0.43%) |
Jan 24, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 194 | +0.00(+0.00%) |
Jan 23, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 379 | +0.00(+0.00%) |
Jan 16, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +0.50(+0.99%) |
Jan 15, 2014 | 50.50 | 50.50 | 50.50 | 50.50 | 127 | +0.50(+1.00%) |
Jan 14, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | -0.46(-0.91%) |
Jan 13, 2014 | 50.46 | 50.46 | 50.46 | 50.46 | 40 | +0.00(+0.00%) |
Jan 10, 2014 | 50.46 | 50.46 | 50.46 | 50.46 | 122 | +0.00(+0.00%) |
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.
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.