Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.99 55.13 54.82 54.92 2,419,353 -0.16(-0.29%)
Feb 26, 2015 55.44 55.56 54.95 55.08 2,689,450 -0.52(-0.94%)
Feb 25, 2015 54.81 55.76 54.81 55.60 3,868,424 +0.92(+1.69%)
Feb 24, 2015 54.62 54.93 54.52 54.67 2,423,591 +0.11(+0.20%)
Feb 23, 2015 54.34 54.67 54.20 54.57 3,548,101 +0.27(+0.49%)
Feb 20, 2015 53.33 54.32 53.16 54.30 3,149,376 +0.97(+1.81%)
Feb 19, 2015 53.99 54.04 53.32 53.34 5,104,309 -0.64(-1.18%)
Feb 18, 2015 53.72 54.24 53.72 53.97 4,641,851 -0.04(-0.08%)
Feb 17, 2015 53.65 54.39 53.16 54.02 4,161,112 +0.10(+0.19%)
Feb 13, 2015 52.18 53.92 53.92 53.92 7,778,730 +3.05(+6.00%)
Feb 12, 2015 50.34 51.05 50.28 50.86 5,599,908 +0.67(+1.33%)
Feb 11, 2015 49.80 50.27 49.80 50.20 4,046,099 +0.31(+0.62%)
Feb 10, 2015 49.67 50.18 49.51 49.89 5,176,508 +0.67(+1.35%)
Feb 09, 2015 49.48 49.49 48.61 49.22 5,986,759 -0.39(-0.78%)
Feb 06, 2015 50.60 50.71 49.60 49.61 5,085,245 -0.71(-1.41%)
Feb 05, 2015 49.69 50.39 49.55 50.32 3,845,846 +0.97(+1.97%)
Feb 04, 2015 49.86 50.22 48.84 49.34 10,762,119 -1.62(-3.18%)
Feb 03, 2015 50.03 51.01 49.93 50.96 4,264,027 +1.32(+2.66%)
Feb 02, 2015 48.94 49.68 48.92 49.65 5,440,168 -0.05(-0.10%)
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%)
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.