Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.92 54.71 53.92 54.71 55,182 +1.07(+2.00%)
Feb 26, 2015 53.52 53.65 53.31 53.63 31,956 +0.44(+0.83%)
Feb 25, 2015 53.40 53.46 53.14 53.19 15,050 +0.17(+0.33%)
Feb 24, 2015 53.08 53.46 52.98 53.02 40,640 +0.03(+0.06%)
Feb 23, 2015 53.41 53.43 52.94 52.99 19,468 -0.86(-1.59%)
Feb 20, 2015 53.33 53.84 53.15 53.84 29,053 +0.54(+1.01%)
Feb 19, 2015 53.27 53.52 53.19 53.30 12,476 -0.09(-0.17%)
Feb 18, 2015 53.24 53.45 53.05 53.39 22,497 +0.76(+1.45%)
Feb 17, 2015 52.74 52.89 52.29 52.63 46,194 +0.09(+0.17%)
Feb 13, 2015 52.66 52.54 52.54 52.54 25,518 -1.05(-1.95%)
Feb 12, 2015 53.56 53.80 53.22 53.59 35,518 +1.43(+2.74%)
Feb 11, 2015 51.70 52.18 51.64 52.16 14,804 +0.07(+0.13%)
Feb 10, 2015 52.16 52.37 51.93 52.09 30,018 +0.42(+0.80%)
Feb 09, 2015 51.79 51.87 51.48 51.67 21,922 +0.93(+1.83%)
Feb 06, 2015 51.02 51.28 50.72 50.74 38,283 -0.74(-1.44%)
Feb 05, 2015 51.29 51.62 51.18 51.48 32,112 -0.22(-0.43%)
Feb 04, 2015 51.92 52.63 51.67 51.71 63,215 +0.56(+1.09%)
Feb 03, 2015 50.44 51.30 50.44 51.15 55,291 +0.62(+1.23%)
Feb 02, 2015 50.12 50.53 49.98 50.53 38,790 +1.88(+3.86%)
Jan 30, 2015 49.24 49.27 48.62 48.65 54,514 -0.42(-0.85%)
Jan 29, 2015 48.95 49.15 48.40 49.07 37,260 -0.86(-1.71%)
Jan 28, 2015 50.28 50.36 49.87 49.92 39,739 -1.01(-1.97%)
Jan 27, 2015 50.56 51.14 50.48 50.93 38,090 -0.61(-1.18%)
Jan 26, 2015 51.32 51.67 51.26 51.53 38,929 -0.35(-0.67%)
Jan 23, 2015 51.23 51.88 51.23 51.88 69,716 +1.15(+2.28%)
Jan 22, 2015 49.84 50.73 49.67 50.73 53,427 +1.53(+3.11%)
Jan 21, 2015 48.54 49.25 48.38 49.20 47,411 +2.67(+5.73%)
Jan 20, 2015 46.34 46.61 46.10 46.53 45,711 -0.23(-0.50%)
Jan 16, 2015 45.93 46.86 45.93 46.76 82,185 -0.61(-1.28%)
Jan 15, 2015 48.97 48.97 47.37 47.37 30,269 -0.83(-1.72%)
Jan 14, 2015 48.21 48.35 47.84 48.20 33,926 -0.60(-1.23%)
Jan 13, 2015 48.49 49.00 48.15 48.80 22,421 +1.50(+3.16%)
Jan 12, 2015 47.80 47.80 47.09 47.30 46,634 -0.71(-1.47%)
Jan 09, 2015 48.23 48.26 47.82 48.01 47,220 +0.06(+0.12%)
Jan 08, 2015 47.73 48.06 47.69 47.95 39,737 -0.21(-0.43%)
Jan 07, 2015 47.99 48.28 47.79 48.16 31,336 +0.48(+1.01%)
Jan 06, 2015 48.32 48.39 47.65 47.68 43,508 -0.37(-0.76%)
Jan 05, 2015 48.33 48.44 48.01 48.04 37,590 -0.52(-1.06%)
Jan 02, 2015 49.12 49.12 48.56 48.56 47,568 -0.22(-0.44%)
Dec 31, 2014 48.78 48.77 48.77 48.77 23,110 +0.86(+1.79%)
Dec 30, 2014 48.38 48.38 47.92 47.92 24,261 -1.39(-2.81%)
Dec 29, 2014 49.53 49.65 49.24 49.31 33,208 -0.76(-1.51%)
Dec 26, 2014 50.30 50.90 50.04 50.06 46,712 +1.31(+2.69%)
Dec 24, 2014 48.88 48.75 48.75 48.75 7,342 -0.32(-0.66%)
Dec 23, 2014 49.27 49.35 49.01 49.07 24,656 -0.13(-0.27%)
Dec 22, 2014 48.51 49.49 48.51 49.21 39,546 +1.36(+2.85%)
Dec 19, 2014 47.51 48.28 47.51 47.84 66,299 -0.04(-0.09%)
Dec 18, 2014 48.28 48.28 47.54 47.89 43,485 -0.12(-0.24%)
Dec 17, 2014 47.45 48.52 47.33 48.00 100,292 +2.06(+4.48%)
Dec 16, 2014 45.60 46.58 45.58 45.94 54,568 -0.32(-0.70%)
Dec 15, 2014 46.83 46.87 45.77 46.27 54,709 -0.09(-0.20%)
Dec 12, 2014 46.96 47.09 46.36 46.36 50,020 -1.56(-3.26%)
Dec 11, 2014 47.85 48.19 47.72 47.92 44,524 +0.24(+0.51%)
Dec 10, 2014 48.24 48.24 47.63 47.68 23,314 -0.87(-1.80%)
Dec 09, 2014 48.50 48.70 48.32 48.55 30,494 -0.87(-1.76%)
Dec 08, 2014 49.90 49.95 49.35 49.42 54,077 -1.15(-2.27%)
Dec 05, 2014 50.25 50.57 50.08 50.57 41,730 -0.03(-0.07%)
Dec 04, 2014 49.61 50.78 49.61 50.60 36,861 +2.63(+5.47%)
Dec 03, 2014 48.00 48.23 47.84 47.98 45,417 -1.11(-2.27%)
Dec 02, 2014 48.99 49.32 48.90 49.09 27,370 +0.07(+0.15%)
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.