Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.89 55.03 54.72 54.82 2,423,753 -0.16(-0.29%)
Feb 26, 2015 55.34 55.46 54.85 54.98 2,694,342 -0.52(-0.94%)
Feb 25, 2015 54.71 55.66 54.71 55.50 3,875,459 +0.92(+1.69%)
Feb 24, 2015 54.52 54.83 54.43 54.58 2,427,998 +0.11(+0.20%)
Feb 23, 2015 54.24 54.57 54.10 54.47 3,554,553 +0.26(+0.49%)
Feb 20, 2015 53.23 54.23 53.06 54.20 3,155,104 +0.97(+1.81%)
Feb 19, 2015 53.89 53.95 53.22 53.24 5,113,592 -0.64(-1.18%)
Feb 18, 2015 53.62 54.14 53.62 53.87 4,650,293 -0.04(-0.08%)
Feb 17, 2015 53.55 54.29 53.07 53.92 4,168,680 +0.10(+0.19%)
Feb 13, 2015 52.09 53.82 53.82 53.82 7,792,877 +3.05(+6.00%)
Feb 12, 2015 50.25 50.96 50.18 50.77 5,610,092 +0.66(+1.33%)
Feb 11, 2015 49.71 50.18 49.71 50.11 4,053,458 +0.31(+0.62%)
Feb 10, 2015 49.58 50.09 49.42 49.80 5,185,923 +0.66(+1.35%)
Feb 09, 2015 49.39 49.40 48.52 49.13 5,997,647 -0.39(-0.78%)
Feb 06, 2015 50.51 50.61 49.51 49.52 5,094,494 -0.71(-1.41%)
Feb 05, 2015 49.60 50.30 49.46 50.23 3,852,841 +0.97(+1.97%)
Feb 04, 2015 49.77 50.13 48.75 49.26 10,781,692 -1.62(-3.18%)
Feb 03, 2015 49.93 50.91 49.84 50.87 4,271,782 +1.32(+2.65%)
Feb 02, 2015 48.85 49.59 48.83 49.56 5,450,062 -0.05(-0.10%)
Jan 30, 2015 50.03 50.58 49.55 49.61 4,157,334 -1.44(-2.83%)
Jan 29, 2015 50.99 51.38 50.53 51.05 4,364,124 +0.26(+0.51%)
Jan 28, 2015 51.24 51.68 50.77 50.79 3,745,663 -0.02(-0.04%)
Jan 27, 2015 50.60 51.01 50.09 50.81 3,769,668 -0.31(-0.60%)
Jan 26, 2015 50.64 51.31 50.47 51.12 3,433,994 +0.26(+0.51%)
Jan 23, 2015 51.63 51.66 50.81 50.86 4,819,726 -0.72(-1.40%)
Jan 22, 2015 51.47 51.91 51.18 51.59 5,611,912 +0.33(+0.64%)
Jan 21, 2015 51.12 51.57 50.96 51.26 4,537,708 -0.14(-0.26%)
Jan 20, 2015 51.46 52.18 50.96 51.39 4,073,278 -0.50(-0.96%)
Jan 16, 2015 51.44 51.93 51.02 51.89 3,138,451 +0.46(+0.89%)
Jan 15, 2015 52.95 53.35 51.38 51.44 4,338,241 -1.52(-2.86%)
Jan 14, 2015 52.77 53.47 52.59 52.95 2,578,845 -0.74(-1.37%)
Jan 13, 2015 54.19 54.98 53.27 53.69 4,174,104 -0.16(-0.31%)
Jan 12, 2015 53.95 54.32 53.63 53.85 2,942,781 +0.05(+0.09%)
Jan 09, 2015 54.00 54.16 53.32 53.80 3,442,925 -0.04(-0.08%)
Jan 08, 2015 53.20 53.87 53.11 53.85 2,997,942 +1.19(+2.25%)
Jan 07, 2015 52.33 52.80 52.15 52.66 2,361,212 +0.66(+1.28%)
Jan 06, 2015 52.30 52.74 51.65 51.99 2,786,975 -0.31(-0.59%)
Jan 05, 2015 52.38 52.74 52.07 52.30 2,743,667 -0.44(-0.84%)
Jan 02, 2015 53.77 53.97 52.29 52.74 1,838,267 -0.82(-1.52%)
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%)
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.