Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 52.83 53.85 52.43 53.31 317,030 +0.53(+1.00%)
Nov 28, 2014 53.36 54.10 52.68 52.78 116,845 -0.40(-0.75%)
Nov 26, 2014 52.89 53.18 53.18 53.18 137,600 +0.27(+0.51%)
Nov 25, 2014 52.22 53.00 52.09 52.91 186,545 +0.17(+0.32%)
Nov 24, 2014 51.16 52.96 50.91 52.74 317,757 +1.75(+3.43%)
Nov 21, 2014 51.41 51.41 50.59 50.99 115,457 +0.14(+0.28%)
Nov 20, 2014 50.33 51.26 50.24 50.85 117,007 +0.24(+0.47%)
Nov 19, 2014 50.63 50.90 50.02 50.61 109,547 -0.15(-0.30%)
Nov 18, 2014 50.89 51.56 50.70 50.76 162,725 +0.09(+0.18%)
Nov 17, 2014 50.59 51.22 50.58 50.67 96,944 -0.08(-0.16%)
Nov 14, 2014 50.74 51.27 50.63 50.75 149,571 +0.06(+0.12%)
Nov 13, 2014 51.16 51.57 50.62 50.69 221,625 -0.53(-1.03%)
Nov 12, 2014 50.28 51.31 50.28 51.22 152,739 +0.56(+1.11%)
Nov 11, 2014 50.78 51.22 50.39 50.66 151,825 -0.18(-0.35%)
Nov 10, 2014 50.21 50.93 50.00 50.84 189,838 +0.64(+1.27%)
Nov 07, 2014 50.55 50.62 49.97 50.20 191,212 -0.32(-0.63%)
Nov 06, 2014 50.75 50.75 50.06 50.52 248,340 -0.18(-0.36%)
Nov 05, 2014 51.60 51.70 50.51 50.70 242,846 -0.45(-0.88%)
Nov 04, 2014 51.75 51.75 50.27 51.15 250,188 -0.86(-1.65%)
Nov 03, 2014 52.09 52.72 51.88 52.01 205,549 -0.13(-0.25%)
Oct 31, 2014 53.01 53.01 51.75 52.14 262,063 +0.28(+0.54%)
Oct 30, 2014 51.59 52.16 51.41 51.86 204,609 +0.24(+0.46%)
Oct 29, 2014 51.35 51.73 51.02 51.62 284,860 +0.37(+0.72%)
Oct 28, 2014 49.75 51.27 49.50 51.25 317,731 +1.74(+3.51%)
Oct 27, 2014 48.74 49.64 49.05 49.51 334,387 +0.46(+0.94%)
Oct 24, 2014 48.85 49.39 48.47 49.05 273,887 +0.47(+0.97%)
Oct 23, 2014 47.59 50.13 47.59 48.58 567,371 +2.06(+4.43%)
Oct 22, 2014 47.42 47.48 46.28 46.52 257,218 -0.66(-1.40%)
Oct 21, 2014 46.21 47.24 46.07 47.18 155,317 +1.17(+2.54%)
Oct 20, 2014 45.50 46.06 45.21 46.01 196,544 +0.43(+0.94%)
Oct 17, 2014 46.84 47.06 45.53 45.58 420,171 -0.63(-1.36%)
Oct 16, 2014 44.14 46.34 43.86 46.21 468,430 +1.72(+3.87%)
Oct 15, 2014 43.44 44.78 43.16 44.49 478,509 +0.57(+1.30%)
Oct 14, 2014 43.35 44.04 43.27 43.92 275,735 +0.95(+2.21%)
Oct 13, 2014 43.51 43.62 42.90 42.97 230,680 -0.41(-0.95%)
Oct 10, 2014 43.22 44.14 43.08 43.38 361,569 +0.05(+0.12%)
Oct 09, 2014 44.14 44.16 42.81 43.33 342,535 -0.82(-1.86%)
Oct 08, 2014 42.39 44.20 42.25 44.15 382,693 +1.75(+4.13%)
Oct 07, 2014 42.75 42.81 42.39 42.40 195,105 -0.54(-1.26%)
Oct 06, 2014 42.83 43.19 42.48 42.94 131,832 +0.30(+0.70%)
Oct 03, 2014 43.03 43.04 42.58 42.64 144,761 +0.04(+0.09%)
Oct 02, 2014 42.34 42.71 41.95 42.60 269,348 +0.27(+0.64%)
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.