Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.13 50.67 49.64 49.70 4,149,787 -1.45(-2.83%)
Jan 29, 2015 51.08 51.47 50.62 51.14 4,356,202 +0.26(+0.51%)
Jan 28, 2015 51.33 51.77 50.86 50.89 3,738,863 -0.02(-0.04%)
Jan 27, 2015 50.69 51.10 50.18 50.91 3,762,825 -0.31(-0.60%)
Jan 26, 2015 50.73 51.40 50.56 51.21 3,427,760 +0.26(+0.51%)
Jan 23, 2015 51.72 51.75 50.91 50.96 4,810,977 -0.72(-1.40%)
Jan 22, 2015 51.56 52.00 51.27 51.68 5,601,724 +0.33(+0.64%)
Jan 21, 2015 51.21 51.67 51.06 51.35 4,529,471 -0.14(-0.26%)
Jan 20, 2015 51.55 52.27 51.06 51.49 4,065,883 -0.50(-0.96%)
Jan 16, 2015 51.53 52.02 51.11 51.99 3,132,754 +0.46(+0.89%)
Jan 15, 2015 53.05 53.45 51.47 51.53 4,330,365 -1.52(-2.86%)
Jan 14, 2015 52.87 53.57 52.68 53.05 2,574,164 -0.74(-1.37%)
Jan 13, 2015 54.29 55.08 53.36 53.79 4,166,527 -0.16(-0.31%)
Jan 12, 2015 54.05 54.42 53.73 53.95 2,937,438 +0.05(+0.09%)
Jan 09, 2015 54.09 54.26 53.42 53.90 3,436,675 -0.04(-0.08%)
Jan 08, 2015 53.30 53.97 53.21 53.94 2,992,499 +1.19(+2.25%)
Jan 07, 2015 52.43 52.90 52.25 52.75 2,356,926 +0.67(+1.28%)
Jan 06, 2015 52.40 52.84 51.74 52.09 2,781,915 -0.31(-0.59%)
Jan 05, 2015 52.48 52.84 52.17 52.40 2,738,686 -0.44(-0.84%)
Jan 02, 2015 53.87 54.07 52.39 52.84 1,834,930 -0.82(-1.52%)
Dec 31, 2014 54.13 53.66 53.66 53.66 1,471,825 -0.15(-0.28%)
Dec 30, 2014 53.79 54.12 53.59 53.81 1,243,288 -0.25(-0.46%)
Dec 29, 2014 53.54 54.39 53.54 54.06 1,341,503 +0.30(+0.56%)
Dec 26, 2014 53.56 53.97 53.45 53.76 946,778 +0.29(+0.55%)
Dec 24, 2014 53.54 53.46 53.46 53.46 716,230 -0.01(-0.01%)
Dec 23, 2014 53.12 53.78 53.06 53.47 1,203,557 +0.39(+0.74%)
Dec 22, 2014 52.67 53.08 52.49 53.08 1,239,567 +0.49(+0.93%)
Dec 19, 2014 53.59 53.63 52.38 52.59 3,534,248 -0.84(-1.57%)
Dec 18, 2014 52.98 53.46 52.63 53.43 2,545,000 +1.04(+1.98%)
Dec 17, 2014 51.26 52.54 51.19 52.39 2,243,460 +1.30(+2.55%)
Dec 16, 2014 51.79 51.99 51.06 51.09 2,325,563 -0.90(-1.72%)
Dec 15, 2014 52.29 52.66 51.47 51.98 2,435,503 -0.09(-0.17%)
Dec 12, 2014 52.30 52.94 52.05 52.07 1,865,097 -0.47(-0.89%)
Dec 11, 2014 52.25 52.98 52.14 52.53 1,812,739 +0.49(+0.95%)
Dec 10, 2014 52.47 52.60 51.97 52.04 2,284,909 -0.39(-0.74%)
Dec 09, 2014 52.07 52.59 51.58 52.43 2,202,666 -0.09(-0.16%)
Dec 08, 2014 52.81 52.90 52.29 52.51 1,782,864 -0.27(-0.52%)
Dec 05, 2014 52.98 53.21 52.56 52.78 1,846,339 -0.16(-0.31%)
Dec 04, 2014 53.06 53.31 52.75 52.95 1,670,753 -0.26(-0.48%)
Dec 03, 2014 52.78 53.25 52.72 53.20 1,631,845 +0.26(+0.49%)
Dec 02, 2014 52.98 53.15 52.54 52.95 2,511,194 +0.36(+0.69%)
Dec 01, 2014 53.03 53.26 52.47 52.58 1,867,091 -1.05(-1.96%)
Nov 28, 2014 53.19 53.82 53.17 53.63 1,465,601 +0.80(+1.51%)
Nov 26, 2014 52.84 52.83 52.83 52.83 1,573,693 -0.01(-0.01%)
Nov 25, 2014 52.80 53.07 52.55 52.84 3,495,259 +0.11(+0.20%)
Nov 24, 2014 52.74 52.98 52.33 52.73 2,396,378 +0.20(+0.38%)
Nov 21, 2014 53.03 53.05 52.44 52.53 2,613,671 +0.18(+0.34%)
Nov 20, 2014 51.52 52.44 51.52 52.36 2,784,072 +0.51(+0.99%)
Nov 19, 2014 51.65 51.99 51.42 51.84 1,630,324 +0.16(+0.32%)
Nov 18, 2014 51.01 51.94 50.90 51.68 2,211,112 +0.79(+1.56%)
Nov 17, 2014 50.63 51.08 50.44 50.89 1,480,703 +0.23(+0.45%)
Nov 14, 2014 50.77 50.98 50.59 50.66 1,825,561 -0.24(-0.48%)
Nov 13, 2014 51.06 51.13 50.56 50.90 1,320,568 -0.11(-0.21%)
Nov 12, 2014 50.47 51.04 50.26 51.01 2,330,549 +0.69(+1.38%)
Nov 11, 2014 50.49 50.56 50.07 50.31 2,434,871 -0.07(-0.14%)
Nov 10, 2014 49.83 50.47 49.77 50.39 2,948,128 +0.59(+1.19%)
Nov 07, 2014 49.01 49.84 48.89 49.79 2,366,858 +0.63(+1.28%)
Nov 06, 2014 48.87 49.22 48.76 49.17 2,232,685 +0.29(+0.60%)
Nov 05, 2014 48.92 49.05 48.68 48.87 1,814,933 +0.42(+0.87%)
Nov 04, 2014 48.41 48.55 47.96 48.45 1,539,729 +0.01(+0.01%)
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.