Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.58 54.84 53.82 54.79 2,657,666 +0.51(+0.94%)
Feb 26, 2015 54.71 55.02 54.05 54.28 3,480,307 -0.48(-0.87%)
Feb 25, 2015 54.86 55.53 54.64 54.76 3,719,491 -0.08(-0.15%)
Feb 24, 2015 55.83 56.19 54.32 54.84 8,054,717 -2.24(-3.92%)
Feb 23, 2015 57.04 57.64 56.63 57.08 3,332,520 +0.11(+0.19%)
Feb 20, 2015 56.11 57.24 56.08 56.97 4,593,198 +0.80(+1.43%)
Feb 19, 2015 56.96 57.10 56.08 56.16 3,128,386 -1.11(-1.94%)
Feb 18, 2015 56.68 57.28 55.63 57.27 4,740,036 +1.00(+1.78%)
Feb 17, 2015 56.47 57.30 56.10 56.27 3,650,159 -0.09(-0.16%)
Feb 13, 2015 56.88 56.36 56.36 56.36 2,408,976 -0.30(-0.53%)
Feb 12, 2015 56.27 56.82 55.92 56.66 2,599,440 +0.39(+0.69%)
Feb 11, 2015 56.58 57.07 55.91 56.27 3,521,689 -0.13(-0.23%)
Feb 10, 2015 55.79 56.62 55.24 56.41 5,004,310 +0.68(+1.21%)
Feb 09, 2015 56.00 56.23 55.52 55.73 3,666,028 -0.19(-0.34%)
Feb 06, 2015 58.24 58.25 55.61 55.92 5,763,977 -2.47(-4.23%)
Feb 05, 2015 57.86 58.47 57.45 58.39 4,286,601 +0.59(+1.02%)
Feb 04, 2015 58.46 58.46 57.50 57.80 5,563,258 -0.85(-1.45%)
Feb 03, 2015 58.76 58.86 57.60 58.66 3,768,673 -0.04(-0.08%)
Feb 02, 2015 58.61 58.86 57.44 58.70 5,630,540 -0.01(-0.03%)
Jan 30, 2015 59.31 59.57 58.72 58.72 4,268,693 -0.84(-1.41%)
Jan 29, 2015 59.26 59.68 58.90 59.56 3,655,132 +0.15(+0.25%)
Jan 28, 2015 59.45 60.28 59.34 59.41 3,315,202 -0.01(-0.01%)
Jan 27, 2015 59.08 59.56 58.95 59.42 4,055,126 +0.08(+0.14%)
Jan 26, 2015 59.16 59.33 58.58 59.33 4,423,561 +0.16(+0.27%)
Jan 23, 2015 59.16 59.36 58.75 59.17 6,390,792 +0.27(+0.46%)
Jan 22, 2015 57.87 58.90 57.86 58.90 4,290,294 +1.27(+2.20%)
Jan 21, 2015 57.85 57.88 57.32 57.64 4,121,579 -0.35(-0.60%)
Jan 20, 2015 57.56 58.72 57.50 57.98 6,075,101 +0.77(+1.35%)
Jan 16, 2015 57.02 57.51 56.84 57.21 11,542,532 +0.21(+0.37%)
Jan 15, 2015 57.06 57.30 56.38 57.00 5,804,320 +0.07(+0.12%)
Jan 14, 2015 56.55 57.21 56.30 56.93 3,594,630 +0.29(+0.51%)
Jan 13, 2015 56.47 57.02 56.14 56.64 3,638,014 +0.21(+0.38%)
Jan 12, 2015 56.07 56.52 55.78 56.43 2,458,816 +0.65(+1.16%)
Jan 09, 2015 55.79 56.19 55.07 55.78 2,972,614 -0.01(-0.01%)
Jan 08, 2015 56.37 56.37 55.24 55.79 5,012,217 -0.27(-0.48%)
Jan 07, 2015 55.29 56.26 54.86 56.06 4,068,931 +0.82(+1.49%)
Jan 06, 2015 54.25 55.49 54.25 55.24 5,872,710 +1.20(+2.23%)
Jan 05, 2015 53.31 54.20 53.14 54.04 3,811,423 +0.27(+0.50%)
Jan 02, 2015 52.73 54.08 52.73 53.77 2,710,387 +1.18(+2.25%)
Dec 31, 2014 53.67 52.59 52.59 52.59 2,010,405 -0.87(-1.63%)
Dec 30, 2014 53.39 53.84 53.31 53.46 2,429,997 +0.10(+0.19%)
Dec 29, 2014 53.17 53.50 53.04 53.36 2,098,558 +0.28(+0.53%)
Dec 26, 2014 52.84 53.24 52.65 53.08 1,515,611 +0.47(+0.89%)
Dec 24, 2014 53.31 52.61 52.61 52.61 2,017,631 -0.65(-1.23%)
Dec 23, 2014 54.05 54.13 53.20 53.26 3,371,923 -0.66(-1.22%)
Dec 22, 2014 52.72 53.95 52.70 53.92 3,596,969 +1.20(+2.27%)
Dec 19, 2014 52.91 53.13 52.32 52.73 5,597,078 +0.03(+0.06%)
Dec 18, 2014 53.70 53.70 52.10 52.70 4,745,365 -0.37(-0.69%)
Dec 17, 2014 52.38 53.33 52.14 53.06 3,391,806 +0.91(+1.75%)
Dec 16, 2014 52.84 52.89 52.11 52.15 4,640,254 -0.53(-1.00%)
Dec 15, 2014 53.92 54.14 52.43 52.68 4,523,635 -1.25(-2.31%)
Dec 12, 2014 53.27 54.45 53.27 53.92 5,262,349 +0.56(+1.05%)
Dec 11, 2014 52.99 53.61 52.99 53.37 4,459,245 +0.43(+0.82%)
Dec 10, 2014 52.27 53.29 52.16 52.93 4,197,983 +0.50(+0.95%)
Dec 09, 2014 51.67 52.47 51.58 52.43 3,263,292 +0.51(+0.99%)
Dec 08, 2014 51.60 52.32 51.53 51.92 2,521,689 +0.44(+0.86%)
Dec 05, 2014 52.17 52.17 51.01 51.48 3,617,172 -1.09(-2.07%)
Dec 04, 2014 52.40 52.67 52.20 52.56 2,535,731 +0.16(+0.30%)
Dec 03, 2014 52.48 52.53 52.13 52.40 2,785,928 -0.10(-0.19%)
Dec 02, 2014 52.00 52.62 51.70 52.50 4,680,264 +0.04(+0.08%)
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.