Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.51 54.51 54.51 0 -1.18(-2.12%)
Dec 30, 2014 56.36 56.37 55.67 55.69 677,865 -0.85(-1.50%)
Dec 29, 2014 55.06 56.67 55.00 56.54 767,246 +1.59(+2.89%)
Dec 26, 2014 54.19 55.22 53.96 54.95 562,829 +0.94(+1.74%)
Dec 24, 2014 54.01 54.01 54.01 0 +1.29(+2.45%)
Dec 23, 2014 52.78 53.10 52.51 52.72 458,478 +0.22(+0.42%)
Dec 22, 2014 52.45 52.57 51.91 52.50 463,378 +0.31(+0.59%)
Dec 19, 2014 52.61 52.62 52.03 52.19 1,297,084 -0.06(-0.11%)
Dec 18, 2014 51.59 52.25 51.49 52.25 860,743 +0.99(+1.93%)
Dec 17, 2014 50.61 51.34 50.28 51.26 787,681 +0.84(+1.67%)
Dec 16, 2014 51.01 50.42 1,423,070 -0.23(-0.45%)
Dec 15, 2014 51.27 51.50 50.53 50.65 1,105,970 -0.53(-1.04%)
Dec 12, 2014 52.20 52.48 51.16 51.18 1,053,585 -1.43(-2.72%)
Dec 11, 2014 52.39 53.26 52.31 52.61 571,588 +0.22(+0.42%)
Dec 10, 2014 53.57 53.63 52.37 52.39 660,257 -1.19(-2.22%)
Dec 09, 2014 52.69 53.60 52.60 53.58 1,400,238 +0.61(+1.15%)
Dec 08, 2014 53.25 53.76 52.74 52.97 839,091 -0.39(-0.73%)
Dec 05, 2014 53.31 53.56 53.11 53.36 680,823 -0.27(-0.50%)
Dec 04, 2014 53.70 53.78 53.14 53.63 1,351,396 +0.01(+0.02%)
Dec 03, 2014 53.13 53.66 53.05 53.62 1,453,531 +0.52(+0.98%)
Dec 02, 2014 52.48 53.13 52.21 53.10 2,104,172 +0.72(+1.37%)
Dec 01, 2014 52.29 52.63 51.79 52.38 1,155,726 +0.07(+0.13%)
Nov 28, 2014 51.98 52.66 51.98 52.31 433,079 +0.19(+0.36%)
Nov 26, 2014 52.12 52.12 52.12 0 +0.20(+0.39%)
Nov 25, 2014 51.74 52.03 51.54 51.92 847,203 +0.35(+0.68%)
Nov 24, 2014 51.84 52.00 51.42 51.57 718,621 -0.34(-0.65%)
Nov 21, 2014 51.80 52.09 51.65 51.91 1,030,271 +0.54(+1.05%)
Nov 20, 2014 51.26 51.47 51.02 51.37 603,328 -0.03(-0.06%)
Nov 19, 2014 51.75 51.96 51.34 51.40 1,367,922 -0.40(-0.77%)
Nov 18, 2014 52.23 52.34 51.67 51.80 1,106,650 -0.43(-0.82%)
Nov 17, 2014 51.48 52.33 51.32 52.23 1,291,891 +0.78(+1.52%)
Nov 14, 2014 51.54 51.72 51.16 51.45 1,433,291 -0.20(-0.39%)
Nov 13, 2014 52.12 52.47 51.54 51.65 871,080 -0.47(-0.90%)
Nov 12, 2014 52.33 52.33 51.68 52.12 1,439,013 -1.15(-2.16%)
Nov 11, 2014 54.18 54.28 53.11 53.27 1,002,983 -1.04(-1.91%)
Nov 10, 2014 54.30 55.41 54.16 54.31 1,266,661 -0.62(-1.13%)
Nov 07, 2014 54.79 55.13 54.55 54.93 697,456 +0.16(+0.29%)
Nov 06, 2014 55.15 55.59 54.25 54.77 813,576 -0.39(-0.71%)
Nov 05, 2014 54.14 55.29 53.88 55.16 930,844 +1.29(+2.39%)
Nov 04, 2014 54.03 54.38 53.65 53.87 631,911 -0.13(-0.24%)
Nov 03, 2014 53.91 54.41 53.84 54.00 788,918 +0.09(+0.17%)
Oct 31, 2014 54.57 54.57 53.61 53.91 1,221,467 -0.59(-1.08%)
Oct 30, 2014 54.09 54.66 53.73 54.50 1,169,118 +0.38(+0.70%)
Oct 29, 2014 54.56 54.72 53.41 54.12 603,204 -0.30(-0.55%)
Oct 28, 2014 53.86 54.42 53.54 54.42 653,312 +0.64(+1.19%)
Oct 27, 2014 53.59 53.82 53.52 53.78 434,624 -0.04(-0.07%)
Oct 24, 2014 54.28 54.52 53.44 53.82 1,097,452 -0.32(-0.59%)
Oct 23, 2014 54.69 55.00 54.09 54.14 827,356 -0.32(-0.59%)
Oct 22, 2014 55.00 54.46 697,166 +0.51(+0.95%)
Oct 21, 2014 52.94 54.01 52.83 53.95 532,059 +1.30(+2.47%)
Oct 20, 2014 52.16 52.83 52.12 52.65 855,692 +0.56(+1.08%)
Oct 17, 2014 52.09 914,387 +0.15(+0.29%)
Oct 16, 2014 51.18 52.10 50.68 51.94 976,034 +0.16(+0.31%)
Oct 15, 2014 52.36 52.46 50.59 51.78 953,673 -0.58(-1.11%)
Oct 14, 2014 51.74 52.55 51.58 52.36 648,307 +0.84(+1.63%)
Oct 13, 2014 51.82 52.27 51.50 51.52 634,453 -0.30(-0.58%)
Oct 10, 2014 51.41 52.23 51.40 51.82 554,406 +0.53(+1.03%)
Oct 09, 2014 52.29 52.61 51.28 51.29 537,609 -1.01(-1.93%)
Oct 08, 2014 51.39 52.33 51.18 52.30 501,344 +0.91(+1.77%)
Oct 07, 2014 51.33 51.80 51.26 51.39 461,552 -0.06(-0.12%)
Oct 06, 2014 51.37 51.64 51.04 51.45 483,625 +0.19(+0.37%)
Oct 03, 2014 51.16 51.36 50.64 51.26 617,176 +0.31(+0.61%)
Oct 02, 2014 51.02 51.38 50.81 50.95 561,328 -0.21(-0.41%)
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.