Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.03 53.56 53.56 53.56 1,474,502 -0.15(-0.28%)
Dec 30, 2014 53.70 54.02 53.50 53.71 1,245,550 -0.25(-0.46%)
Dec 29, 2014 53.44 54.29 53.44 53.96 1,343,943 +0.30(+0.56%)
Dec 26, 2014 53.47 53.87 53.36 53.66 948,500 +0.29(+0.55%)
Dec 24, 2014 53.44 53.37 53.37 53.37 717,533 -0.01(-0.01%)
Dec 23, 2014 53.02 53.68 52.97 53.37 1,205,746 +0.39(+0.74%)
Dec 22, 2014 52.57 52.98 52.39 52.98 1,241,821 +0.49(+0.93%)
Dec 19, 2014 53.49 53.53 52.29 52.49 3,540,675 -0.84(-1.57%)
Dec 18, 2014 52.89 53.36 52.53 53.33 2,549,628 +1.04(+1.98%)
Dec 17, 2014 51.16 52.44 51.10 52.29 2,247,540 +1.30(+2.55%)
Dec 16, 2014 51.69 51.90 50.96 50.99 2,329,792 -0.89(-1.72%)
Dec 15, 2014 52.19 52.57 51.37 51.89 2,439,933 -0.09(-0.17%)
Dec 12, 2014 52.21 52.85 51.95 51.97 1,868,489 -0.46(-0.89%)
Dec 11, 2014 52.16 52.89 52.04 52.44 1,816,035 +0.49(+0.95%)
Dec 10, 2014 52.37 52.50 51.87 51.94 2,289,065 -0.39(-0.74%)
Dec 09, 2014 51.97 52.50 51.49 52.33 2,206,672 -0.09(-0.16%)
Dec 08, 2014 52.71 52.80 52.19 52.42 1,786,106 -0.27(-0.52%)
Dec 05, 2014 52.88 53.11 52.47 52.69 1,849,697 -0.16(-0.31%)
Dec 04, 2014 52.97 53.21 52.66 52.85 1,673,791 -0.26(-0.48%)
Dec 03, 2014 52.68 53.16 52.62 53.11 1,634,813 +0.26(+0.49%)
Dec 02, 2014 52.89 53.06 52.45 52.85 2,515,762 +0.36(+0.69%)
Dec 01, 2014 52.93 53.16 52.37 52.49 1,870,487 -1.05(-1.96%)
Nov 28, 2014 53.09 53.72 53.07 53.53 1,468,266 +0.80(+1.51%)
Nov 26, 2014 52.74 52.74 52.74 52.74 1,576,555 -0.01(-0.01%)
Nov 25, 2014 52.71 52.97 52.45 52.74 3,501,616 +0.11(+0.20%)
Nov 24, 2014 52.64 52.88 52.23 52.64 2,400,737 +0.20(+0.38%)
Nov 21, 2014 52.93 52.95 52.35 52.44 2,618,424 +0.18(+0.34%)
Nov 20, 2014 51.43 52.35 51.43 52.26 2,789,136 +0.51(+0.99%)
Nov 19, 2014 51.56 51.90 51.32 51.75 1,633,289 +0.16(+0.32%)
Nov 18, 2014 50.92 51.85 50.81 51.58 2,215,133 +0.79(+1.56%)
Nov 17, 2014 50.54 50.99 50.35 50.79 1,483,396 +0.23(+0.45%)
Nov 14, 2014 50.68 50.89 50.50 50.57 1,828,881 -0.24(-0.48%)
Nov 13, 2014 50.96 51.04 50.47 50.81 1,322,970 -0.11(-0.21%)
Nov 12, 2014 50.38 50.94 50.17 50.91 2,334,788 +0.69(+1.38%)
Nov 11, 2014 50.39 50.47 49.98 50.22 2,439,300 -0.07(-0.14%)
Nov 10, 2014 49.74 50.38 49.68 50.29 2,953,490 +0.59(+1.19%)
Nov 07, 2014 48.92 49.75 48.80 49.70 2,371,163 +0.63(+1.28%)
Nov 06, 2014 48.78 49.13 48.67 49.08 2,236,746 +0.29(+0.60%)
Nov 05, 2014 48.83 48.96 48.59 48.78 1,818,234 +0.42(+0.87%)
Nov 04, 2014 48.32 48.46 47.87 48.36 1,542,529 +0.01(+0.01%)
Nov 03, 2014 48.34 48.43 48.09 48.36 1,926,501 +0.16(+0.33%)
Oct 31, 2014 48.50 48.64 48.02 48.20 2,312,852 +0.29(+0.61%)
Oct 30, 2014 47.55 48.23 47.42 47.91 1,899,635 +0.25(+0.52%)
Oct 29, 2014 47.94 48.26 47.39 47.66 2,177,184 -0.36(-0.76%)
Oct 28, 2014 47.85 48.07 47.61 48.02 2,092,838 +0.33(+0.70%)
Oct 27, 2014 47.36 47.81 47.36 47.69 1,880,987 +0.33(+0.69%)
Oct 24, 2014 47.07 47.59 47.00 47.36 2,222,675 +0.19(+0.39%)
Oct 23, 2014 47.74 48.18 47.10 47.18 3,035,716 -0.31(-0.64%)
Oct 22, 2014 47.61 48.14 47.46 47.48 3,134,088 +0.00(+0.00%)
Oct 21, 2014 45.91 47.52 45.89 47.48 3,029,746 +1.93(+4.24%)
Oct 20, 2014 45.32 45.88 44.51 45.55 4,059,247 +0.14(+0.31%)
Oct 17, 2014 45.84 45.99 45.40 45.41 4,249,629 -0.16(-0.34%)
Oct 16, 2014 44.08 45.70 44.06 45.57 3,486,693 +0.84(+1.88%)
Oct 15, 2014 44.95 45.01 43.98 44.73 4,455,025 -0.82(-1.80%)
Oct 14, 2014 45.48 45.77 45.25 45.54 2,417,137 +0.14(+0.30%)
Oct 13, 2014 46.01 46.19 45.33 45.41 2,803,678 -0.56(-1.21%)
Oct 10, 2014 46.39 46.75 45.96 45.96 2,476,578 -0.36(-0.77%)
Oct 09, 2014 47.50 47.54 46.19 46.32 2,633,223 -1.17(-2.46%)
Oct 08, 2014 46.91 47.55 46.85 47.49 2,842,077 +0.71(+1.52%)
Oct 07, 2014 47.03 47.26 46.76 46.78 1,501,735 -0.55(-1.16%)
Oct 06, 2014 48.02 48.07 47.28 47.32 1,609,922 -0.61(-1.26%)
Oct 03, 2014 47.72 48.04 47.60 47.93 2,121,941 +0.48(+1.02%)
Oct 02, 2014 47.00 47.52 46.56 47.45 1,888,596 +0.52(+1.11%)
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.