Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 55.03 55.16 54.85 54.95 2,417,765 -0.16(-0.29%)
Feb 26, 2015 55.48 55.59 54.98 55.11 2,687,686 -0.52(-0.94%)
Feb 25, 2015 54.85 55.79 54.85 55.64 3,865,885 +0.92(+1.69%)
Feb 24, 2015 54.65 54.97 54.56 54.71 2,422,001 +0.11(+0.20%)
Feb 23, 2015 54.37 54.70 54.24 54.60 3,545,773 +0.27(+0.49%)
Feb 20, 2015 53.36 54.36 53.19 54.34 3,147,310 +0.97(+1.81%)
Feb 19, 2015 54.02 54.08 53.36 53.37 5,100,960 -0.64(-1.18%)
Feb 18, 2015 53.76 54.27 53.76 54.01 4,638,805 -0.04(-0.08%)
Feb 17, 2015 53.69 54.42 53.20 54.05 4,158,382 +0.10(+0.19%)
Feb 13, 2015 52.22 53.95 53.95 53.95 7,773,626 +3.05(+6.00%)
Feb 12, 2015 50.37 51.08 50.31 50.90 5,596,234 +0.67(+1.33%)
Feb 11, 2015 49.84 50.30 49.84 50.23 4,043,445 +0.31(+0.62%)
Feb 10, 2015 49.71 50.22 49.54 49.92 5,173,112 +0.67(+1.35%)
Feb 09, 2015 49.51 49.52 48.64 49.26 5,982,831 -0.39(-0.78%)
Feb 06, 2015 50.63 50.74 49.64 49.64 5,081,909 -0.71(-1.41%)
Feb 05, 2015 49.72 50.42 49.59 50.35 3,843,323 +0.97(+1.97%)
Feb 04, 2015 49.89 50.25 48.87 49.38 10,755,058 -1.62(-3.18%)
Feb 03, 2015 50.06 51.04 49.97 51.00 4,261,229 +1.32(+2.66%)
Feb 02, 2015 48.98 49.71 48.95 49.68 5,436,599 -0.05(-0.10%)
Jan 30, 2015 50.16 50.70 49.67 49.73 4,147,065 -1.45(-2.83%)
Jan 29, 2015 51.11 51.51 50.65 51.18 4,353,344 +0.26(+0.51%)
Jan 28, 2015 51.36 51.81 50.90 50.92 3,736,410 -0.02(-0.04%)
Jan 27, 2015 50.73 51.13 50.22 50.94 3,760,356 -0.31(-0.60%)
Jan 26, 2015 50.77 51.43 50.60 51.25 3,425,511 +0.26(+0.51%)
Jan 23, 2015 51.76 51.79 50.94 50.99 4,807,820 -0.72(-1.40%)
Jan 22, 2015 51.59 52.04 51.31 51.71 5,598,049 +0.33(+0.64%)
Jan 21, 2015 51.25 51.70 51.09 51.38 4,526,499 -0.14(-0.26%)
Jan 20, 2015 51.59 52.31 51.09 51.52 4,063,216 -0.50(-0.96%)
Jan 16, 2015 51.56 52.06 51.15 52.02 3,130,698 +0.46(+0.89%)
Jan 15, 2015 53.08 53.48 51.51 51.56 4,327,524 -1.52(-2.86%)
Jan 14, 2015 52.90 53.61 52.72 53.08 2,572,475 -0.74(-1.37%)
Jan 13, 2015 54.32 55.12 53.40 53.82 4,163,793 -0.16(-0.31%)
Jan 12, 2015 54.09 54.45 53.76 53.99 2,935,511 +0.05(+0.09%)
Jan 09, 2015 54.13 54.30 53.46 53.94 3,434,420 -0.04(-0.08%)
Jan 08, 2015 53.33 54.00 53.24 53.98 2,990,536 +1.19(+2.25%)
Jan 07, 2015 52.46 52.93 52.28 52.79 2,355,379 +0.67(+1.28%)
Jan 06, 2015 52.43 52.88 51.78 52.12 2,780,090 -0.31(-0.59%)
Jan 05, 2015 52.51 52.88 52.20 52.43 2,736,889 -0.44(-0.84%)
Jan 02, 2015 53.90 54.10 52.42 52.88 1,833,726 -0.82(-1.52%)
Dec 31, 2014 54.17 53.69 53.69 53.69 1,470,859 -0.15(-0.28%)
Dec 30, 2014 53.83 54.16 53.63 53.84 1,242,473 -0.25(-0.46%)
Dec 29, 2014 53.57 54.42 53.57 54.09 1,340,623 +0.30(+0.56%)
Dec 26, 2014 53.60 54.01 53.49 53.79 946,157 +0.29(+0.55%)
Dec 24, 2014 53.57 53.50 53.50 53.50 715,760 -0.01(-0.01%)
Dec 23, 2014 53.16 53.81 53.10 53.51 1,202,768 +0.39(+0.74%)
Dec 22, 2014 52.70 53.11 52.52 53.11 1,238,754 +0.49(+0.93%)
Dec 19, 2014 53.62 53.66 52.42 52.62 3,531,929 -0.84(-1.57%)
Dec 18, 2014 53.02 53.49 52.66 53.46 2,543,330 +1.04(+1.98%)
Dec 17, 2014 51.29 52.57 51.23 52.42 2,241,988 +1.30(+2.55%)
Dec 16, 2014 51.82 52.02 51.09 51.12 2,324,037 -0.90(-1.72%)
Dec 15, 2014 52.32 52.70 51.50 52.02 2,433,905 -0.09(-0.17%)
Dec 12, 2014 52.34 52.98 52.08 52.10 1,863,873 -0.47(-0.89%)
Dec 11, 2014 52.29 53.02 52.17 52.57 1,811,549 +0.49(+0.95%)
Dec 10, 2014 52.50 52.63 52.00 52.07 2,283,410 -0.39(-0.74%)
Dec 09, 2014 52.10 52.63 51.61 52.46 2,201,221 -0.09(-0.16%)
Dec 08, 2014 52.84 52.93 52.32 52.55 1,781,694 -0.27(-0.52%)
Dec 05, 2014 53.01 53.24 52.60 52.82 1,845,128 -0.15(-0.28%)
Dec 04, 2014 53.08 53.33 52.78 52.97 1,670,079 -0.26(-0.48%)
Dec 03, 2014 52.80 53.28 52.74 53.23 1,631,187 +0.26(+0.49%)
Dec 02, 2014 53.00 53.18 52.56 52.97 2,510,182 +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.