Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.26 49.53 48.90 49.11 748,896 -0.10(-0.20%)
Feb 26, 2015 49.65 49.81 49.06 49.21 585,630 -0.45(-0.91%)
Feb 25, 2015 50.20 50.24 49.52 49.66 640,039 -0.54(-1.08%)
Feb 24, 2015 50.17 50.54 49.96 50.20 567,286 -0.17(-0.34%)
Feb 23, 2015 50.09 50.39 50.07 50.37 495,349 +0.28(+0.56%)
Feb 20, 2015 50.22 50.25 49.53 50.09 854,692 -0.05(-0.10%)
Feb 19, 2015 50.81 50.95 50.01 50.14 633,389 -0.66(-1.30%)
Feb 18, 2015 49.55 50.81 49.52 50.80 969,791 +1.04(+2.09%)
Feb 17, 2015 50.03 50.27 49.41 49.76 1,729,230 -0.31(-0.62%)
Feb 13, 2015 50.07 50.07 50.07 0 +0.27(+0.54%)
Feb 12, 2015 52.72 52.72 49.64 49.80 2,252,921 -3.01(-5.70%)
Feb 11, 2015 53.87 53.87 52.33 52.81 1,395,182 -1.69(-3.10%)
Feb 10, 2015 54.06 54.62 53.83 54.50 1,083,386 +0.40(+0.74%)
Feb 09, 2015 54.57 54.96 53.76 54.10 654,218 -0.67(-1.22%)
Feb 06, 2015 56.76 56.85 54.44 54.77 558,926 -2.17(-3.81%)
Feb 05, 2015 56.85 57.48 56.60 56.94 493,798 +0.42(+0.74%)
Feb 04, 2015 56.93 57.15 56.39 56.52 593,032 -0.67(-1.17%)
Feb 03, 2015 56.85 57.54 56.03 57.19 729,280 +0.13(+0.23%)
Feb 02, 2015 56.35 57.33 55.98 57.06 589,138 +0.68(+1.21%)
Jan 30, 2015 56.76 57.15 56.17 56.38 1,005,309 -0.64(-1.12%)
Jan 29, 2015 56.66 57.15 55.60 57.02 596,442 +0.57(+1.01%)
Jan 28, 2015 57.24 57.75 56.27 56.45 547,793 -0.80(-1.40%)
Jan 27, 2015 57.21 57.59 57.03 57.25 792,359 -0.16(-0.28%)
Jan 26, 2015 57.37 57.74 56.79 57.41 534,529 -0.10(-0.17%)
Jan 23, 2015 57.25 57.74 56.98 57.51 643,994 +0.46(+0.81%)
Jan 22, 2015 57.11 57.46 56.76 57.05 735,607 +0.02(+0.04%)
Jan 21, 2015 56.58 57.10 56.03 57.03 750,028 +0.42(+0.74%)
Jan 20, 2015 55.89 56.63 55.45 56.61 987,860 +0.85(+1.52%)
Jan 16, 2015 54.81 55.79 54.81 55.76 629,582 +1.03(+1.88%)
Jan 15, 2015 55.13 54.36 54.73 436,404 +0.28(+0.51%)
Jan 14, 2015 53.44 54.55 53.39 54.45 564,529 +0.70(+1.30%)
Jan 13, 2015 53.75 620,361 +0.25(+0.47%)
Jan 12, 2015 53.57 53.65 52.93 53.50 557,515 +0.04(+0.07%)
Jan 09, 2015 54.07 54.26 53.24 53.46 468,798 -0.61(-1.13%)
Jan 08, 2015 53.97 54.35 53.79 54.07 838,349 +0.25(+0.46%)
Jan 07, 2015 53.51 53.99 53.02 53.82 836,364 +0.69(+1.30%)
Jan 06, 2015 53.63 54.17 52.84 53.13 1,075,019 -0.32(-0.60%)
Jan 05, 2015 54.37 54.47 53.17 53.45 608,891 -1.18(-2.16%)
Jan 02, 2015 54.56 54.87 54.00 54.63 563,718 +0.12(+0.22%)
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%)
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.