Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.93 55.06 54.75 54.85 2,422,163 -0.16(-0.29%)
Feb 26, 2015 55.38 55.49 54.88 55.01 2,692,574 -0.52(-0.94%)
Feb 25, 2015 54.75 55.69 54.75 55.53 3,872,916 +0.92(+1.69%)
Feb 24, 2015 54.55 54.87 54.46 54.61 2,426,406 +0.11(+0.20%)
Feb 23, 2015 54.28 54.60 54.14 54.50 3,552,221 +0.26(+0.49%)
Feb 20, 2015 53.27 54.26 53.09 54.24 3,153,034 +0.97(+1.81%)
Feb 19, 2015 53.92 53.98 53.26 53.27 5,110,237 -0.64(-1.18%)
Feb 18, 2015 53.66 54.17 53.66 53.91 4,647,242 -0.04(-0.08%)
Feb 17, 2015 53.59 54.33 53.10 53.95 4,165,945 +0.10(+0.19%)
Feb 13, 2015 52.12 53.85 53.85 53.85 7,787,764 +3.05(+6.00%)
Feb 12, 2015 50.28 50.99 50.22 50.80 5,606,412 +0.67(+1.33%)
Feb 11, 2015 49.75 50.21 49.75 50.14 4,050,799 +0.31(+0.62%)
Feb 10, 2015 49.62 50.12 49.45 49.83 5,182,521 +0.67(+1.35%)
Feb 09, 2015 49.42 49.43 48.55 49.17 5,993,712 -0.39(-0.78%)
Feb 06, 2015 50.54 50.65 49.55 49.55 5,091,151 -0.71(-1.41%)
Feb 05, 2015 49.63 50.33 49.50 50.26 3,850,313 +0.97(+1.97%)
Feb 04, 2015 49.80 50.16 48.78 49.29 10,774,618 -1.62(-3.18%)
Feb 03, 2015 49.97 50.95 49.87 50.90 4,268,979 +1.32(+2.66%)
Feb 02, 2015 48.89 49.62 48.87 49.59 5,446,486 -0.05(-0.10%)
Jan 30, 2015 50.07 50.61 49.58 49.64 4,154,607 -1.45(-2.83%)
Jan 29, 2015 51.02 51.41 50.56 51.08 4,361,261 +0.26(+0.51%)
Jan 28, 2015 51.27 51.71 50.80 50.83 3,743,205 -0.02(-0.04%)
Jan 27, 2015 50.63 51.04 50.12 50.85 3,767,195 -0.31(-0.60%)
Jan 26, 2015 50.68 51.34 50.50 51.16 3,431,741 +0.26(+0.51%)
Jan 23, 2015 51.66 51.69 50.85 50.90 4,816,564 -0.72(-1.40%)
Jan 22, 2015 51.50 51.94 51.21 51.62 5,608,230 +0.33(+0.64%)
Jan 21, 2015 51.16 51.61 51.00 51.29 4,534,731 -0.14(-0.26%)
Jan 20, 2015 51.49 52.21 51.00 51.43 4,070,605 -0.50(-0.96%)
Jan 16, 2015 51.47 51.96 51.06 51.93 3,136,392 +0.46(+0.89%)
Jan 15, 2015 52.99 53.39 51.41 51.47 4,335,395 -1.52(-2.86%)
Jan 14, 2015 52.81 53.51 52.62 52.99 2,577,154 -0.74(-1.37%)
Jan 13, 2015 54.23 55.02 53.30 53.72 4,171,366 -0.16(-0.31%)
Jan 12, 2015 53.99 54.35 53.67 53.89 2,940,850 +0.05(+0.09%)
Jan 09, 2015 54.03 54.20 53.36 53.84 3,440,667 -0.04(-0.08%)
Jan 08, 2015 53.24 53.90 53.14 53.88 2,995,975 +1.19(+2.25%)
Jan 07, 2015 52.36 52.84 52.19 52.69 2,359,663 +0.67(+1.28%)
Jan 06, 2015 52.34 52.78 51.68 52.03 2,785,146 -0.31(-0.59%)
Jan 05, 2015 52.41 52.78 52.11 52.34 2,741,867 -0.44(-0.84%)
Jan 02, 2015 53.80 54.00 52.33 52.78 1,837,061 -0.82(-1.52%)
Dec 31, 2014 54.07 53.60 53.60 53.60 1,473,534 -0.15(-0.28%)
Dec 30, 2014 53.73 54.06 53.53 53.75 1,244,732 -0.25(-0.46%)
Dec 29, 2014 53.47 54.33 53.47 54.00 1,343,061 +0.30(+0.56%)
Dec 26, 2014 53.50 53.91 53.39 53.70 947,878 +0.29(+0.55%)
Dec 24, 2014 53.47 53.40 53.40 53.40 717,062 -0.01(-0.01%)
Dec 23, 2014 53.06 53.72 53.00 53.41 1,204,955 +0.39(+0.74%)
Dec 22, 2014 52.61 53.02 52.43 53.02 1,241,007 +0.49(+0.93%)
Dec 19, 2014 53.52 53.57 52.32 52.53 3,538,353 -0.84(-1.57%)
Dec 18, 2014 52.92 53.40 52.56 53.37 2,547,955 +1.04(+1.98%)
Dec 17, 2014 51.20 52.48 51.13 52.33 2,246,065 +1.30(+2.55%)
Dec 16, 2014 51.73 51.93 51.00 51.03 2,328,264 -0.89(-1.72%)
Dec 15, 2014 52.23 52.60 51.41 51.92 2,438,332 -0.09(-0.17%)
Dec 12, 2014 52.24 52.88 51.99 52.01 1,867,263 -0.47(-0.89%)
Dec 11, 2014 52.19 52.92 52.08 52.47 1,814,844 +0.49(+0.95%)
Dec 10, 2014 52.41 52.54 51.91 51.98 2,287,563 -0.39(-0.74%)
Dec 09, 2014 52.01 52.53 51.52 52.36 2,205,224 -0.09(-0.16%)
Dec 08, 2014 52.74 52.84 52.23 52.45 1,784,934 -0.27(-0.52%)
Dec 05, 2014 52.92 53.14 52.50 52.72 1,848,483 -0.15(-0.28%)
Dec 04, 2014 52.99 53.24 52.68 52.87 1,673,116 -0.26(-0.48%)
Dec 03, 2014 52.70 53.18 52.64 53.13 1,634,153 +0.26(+0.49%)
Dec 02, 2014 52.91 53.08 52.47 52.87 2,514,747 +0.36(+0.69%)
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.