Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.44 54.59 53.60 53.64 315,933 -0.77(-1.42%)
Feb 26, 2015 54.12 54.69 53.73 54.41 177,274 +0.10(+0.18%)
Feb 25, 2015 54.46 54.50 53.85 54.31 140,389 -0.41(-0.75%)
Feb 24, 2015 54.67 55.27 54.43 54.72 218,066 -0.01(-0.02%)
Feb 23, 2015 54.73 55.15 54.23 54.73 243,011 -0.20(-0.36%)
Feb 20, 2015 54.50 55.11 54.13 54.93 516,430 +0.24(+0.44%)
Feb 19, 2015 54.30 54.95 54.20 54.69 504,150 +0.18(+0.33%)
Feb 18, 2015 54.04 55.11 54.04 54.51 491,261 +0.24(+0.44%)
Feb 17, 2015 54.56 54.64 53.95 54.27 126,281 -0.45(-0.82%)
Feb 13, 2015 54.47 54.72 54.72 54.72 167,300 +0.19(+0.35%)
Feb 12, 2015 53.77 54.59 53.24 54.53 179,519 +0.87(+1.62%)
Feb 11, 2015 53.99 54.48 53.33 53.66 250,592 -0.36(-0.67%)
Feb 10, 2015 54.12 54.52 52.98 54.02 94,088 +0.15(+0.28%)
Feb 09, 2015 54.24 54.71 53.63 53.87 132,833 -0.46(-0.85%)
Feb 06, 2015 54.27 54.66 54.09 54.33 258,613 +0.08(+0.15%)
Feb 05, 2015 53.94 54.57 53.28 54.25 297,237 +0.37(+0.69%)
Feb 04, 2015 54.23 54.98 53.66 53.88 178,389 -0.46(-0.85%)
Feb 03, 2015 53.32 54.54 53.29 54.34 410,346 +1.53(+2.90%)
Feb 02, 2015 52.30 52.83 51.36 52.81 248,657 +0.75(+1.44%)
Jan 30, 2015 53.14 53.74 52.04 52.06 455,542 -1.57(-2.93%)
Jan 29, 2015 54.05 54.18 52.48 53.63 281,713 +0.01(+0.02%)
Jan 28, 2015 54.04 54.44 52.99 53.62 493,444 +0.50(+0.94%)
Jan 27, 2015 52.59 53.42 52.26 53.12 268,814 +0.04(+0.08%)
Jan 26, 2015 52.83 53.25 52.17 53.08 268,491 +0.16(+0.30%)
Jan 23, 2015 53.29 53.57 52.75 52.92 133,642 -0.34(-0.64%)
Jan 22, 2015 52.25 53.37 51.43 53.26 192,808 +1.48(+2.86%)
Jan 21, 2015 51.46 52.31 51.31 51.78 216,453 +0.11(+0.21%)
Jan 20, 2015 52.07 52.35 51.04 51.67 224,905 -0.40(-0.77%)
Jan 16, 2015 51.75 52.55 51.64 52.07 209,029 +0.00(+0.00%)
Jan 15, 2015 52.88 52.91 51.85 52.07 230,092 -0.81(-1.53%)
Jan 14, 2015 52.36 53.15 52.16 52.88 289,531 -0.07(-0.13%)
Jan 13, 2015 51.05 52.98 50.85 52.95 391,502 +2.25(+4.44%)
Jan 12, 2015 50.71 51.04 50.38 50.70 176,474 -0.04(-0.08%)
Jan 09, 2015 51.07 51.47 50.57 50.74 228,525 -0.29(-0.57%)
Jan 08, 2015 51.42 51.74 50.76 51.03 444,823 +0.00(+0.00%)
Jan 07, 2015 50.99 51.23 50.67 51.03 246,594 +0.28(+0.55%)
Jan 06, 2015 50.95 50.95 49.63 50.75 368,142 -0.30(-0.59%)
Jan 05, 2015 51.50 51.86 50.64 51.05 364,904 -0.73(-1.41%)
Jan 02, 2015 54.62 54.72 51.54 51.78 410,167 -2.54(-4.68%)
Dec 31, 2014 54.45 54.32 54.32 54.32 348,800 -0.02(-0.04%)
Dec 30, 2014 55.05 55.14 54.07 54.34 181,700 -0.94(-1.70%)
Dec 29, 2014 53.30 55.75 53.07 55.28 370,854 +2.00(+3.75%)
Dec 26, 2014 53.24 53.73 52.23 53.28 400,028 +0.24(+0.45%)
Dec 24, 2014 53.81 53.04 53.04 53.04 209,700 -0.89(-1.65%)
Dec 23, 2014 53.10 53.98 52.72 53.93 210,143 +0.81(+1.52%)
Dec 22, 2014 52.85 53.46 52.59 53.12 251,926 +0.27(+0.51%)
Dec 19, 2014 52.86 53.57 52.38 52.85 820,942 -0.04(-0.08%)
Dec 18, 2014 53.84 53.94 52.65 52.89 429,618 -0.49(-0.92%)
Dec 17, 2014 53.06 53.41 52.03 53.38 288,750 +0.52(+0.98%)
Dec 16, 2014 53.13 53.85 52.82 52.86 453,454 -0.39(-0.73%)
Dec 15, 2014 53.57 53.96 52.99 53.25 270,007 -0.19(-0.36%)
Dec 12, 2014 53.02 53.83 52.72 53.44 264,434 -0.18(-0.34%)
Dec 11, 2014 52.84 53.75 52.52 53.62 235,763 +0.86(+1.63%)
Dec 10, 2014 52.48 53.09 52.36 52.76 284,908 +0.04(+0.08%)
Dec 09, 2014 51.73 52.81 51.52 52.72 272,319 +0.45(+0.86%)
Dec 08, 2014 51.85 52.87 51.59 52.27 242,423 +0.16(+0.31%)
Dec 05, 2014 52.20 52.77 52.04 52.11 195,568 -0.23(-0.44%)
Dec 04, 2014 53.11 53.11 51.90 52.34 204,154 -0.88(-1.65%)
Dec 03, 2014 52.94 53.41 52.68 53.22 184,174 +0.24(+0.45%)
Dec 02, 2014 53.28 53.80 52.73 52.98 384,965 -0.33(-0.62%)
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.