Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.12 53.98 52.70 53.89 1,772,131 +0.94(+1.78%)
Feb 26, 2015 53.33 53.33 52.57 52.95 1,209,910 -0.50(-0.94%)
Feb 25, 2015 53.46 53.98 53.29 53.45 1,146,744 -0.14(-0.26%)
Feb 24, 2015 54.34 54.34 53.37 53.59 1,603,864 -1.06(-1.94%)
Feb 23, 2015 54.08 54.71 53.81 54.65 1,587,524 +0.71(+1.31%)
Feb 20, 2015 53.26 54.21 52.86 53.94 3,652,754 +0.64(+1.20%)
Feb 19, 2015 54.90 55.21 53.17 53.31 1,638,985 -1.77(-3.22%)
Feb 18, 2015 54.59 55.14 54.05 55.08 1,004,352 +0.66(+1.21%)
Feb 17, 2015 54.94 55.28 54.22 54.42 1,716,452 -0.48(-0.87%)
Feb 13, 2015 55.65 54.90 54.90 54.90 1,055,100 -0.85(-1.52%)
Feb 12, 2015 56.03 56.10 55.49 55.75 1,647,931 -0.29(-0.52%)
Feb 11, 2015 56.15 56.27 55.58 56.05 1,410,359 -0.04(-0.07%)
Feb 10, 2015 55.92 56.19 55.38 56.08 1,818,888 +0.25(+0.45%)
Feb 09, 2015 55.98 56.42 55.79 55.83 1,104,181 -0.14(-0.25%)
Feb 06, 2015 56.95 56.95 55.58 55.98 1,473,305 -1.09(-1.90%)
Feb 05, 2015 56.64 57.18 56.33 57.06 1,420,791 +0.75(+1.34%)
Feb 04, 2015 56.20 56.63 55.69 56.31 1,458,286 -0.20(-0.35%)
Feb 03, 2015 55.89 56.54 55.64 56.51 1,330,538 +0.86(+1.55%)
Feb 02, 2015 55.10 55.70 54.05 55.64 1,698,241 +0.66(+1.20%)
Jan 30, 2015 55.27 55.96 54.93 54.98 2,695,820 -0.59(-1.06%)
Jan 29, 2015 55.44 55.83 54.92 55.57 1,429,938 +0.22(+0.39%)
Jan 28, 2015 56.29 56.63 55.34 55.35 1,640,452 -0.68(-1.22%)
Jan 27, 2015 56.19 56.37 55.83 56.04 1,988,738 -0.29(-0.51%)
Jan 26, 2015 56.84 56.84 55.50 56.33 2,249,322 -0.53(-0.93%)
Jan 23, 2015 57.92 57.94 56.68 56.86 1,088,558 -0.64(-1.11%)
Jan 22, 2015 56.43 57.57 56.12 57.50 1,258,590 +1.45(+2.59%)
Jan 21, 2015 55.41 56.15 55.07 56.05 850,393 +0.04(+0.07%)
Jan 20, 2015 57.02 57.25 55.74 56.01 1,426,014 -0.71(-1.25%)
Jan 16, 2015 56.17 56.80 55.92 56.72 1,388,373 +0.39(+0.69%)
Jan 15, 2015 57.17 57.25 56.06 56.33 2,154,930 -0.79(-1.39%)
Jan 14, 2015 56.20 57.13 55.76 57.12 1,374,596 +0.70(+1.23%)
Jan 13, 2015 56.43 56.63 55.91 56.42 1,231,209 +0.04(+0.08%)
Jan 12, 2015 55.74 56.50 55.67 56.38 1,498,418 +0.79(+1.41%)
Jan 09, 2015 55.63 55.94 55.24 55.59 2,233,492 -0.03(-0.05%)
Jan 08, 2015 55.64 55.76 55.10 55.62 1,501,740 -0.27(-0.49%)
Jan 07, 2015 54.95 55.93 54.55 55.89 2,951,231 +1.24(+2.27%)
Jan 06, 2015 54.33 54.94 54.19 54.65 1,430,927 +0.59(+1.10%)
Jan 05, 2015 53.69 54.49 53.60 54.06 1,378,640 +0.27(+0.50%)
Jan 02, 2015 53.54 53.97 53.27 53.79 1,197,055 +0.47(+0.88%)
Dec 31, 2014 54.26 53.32 53.32 53.32 1,871,337 -0.93(-1.72%)
Dec 30, 2014 53.70 54.38 53.60 54.26 2,182,991 +0.56(+1.04%)
Dec 29, 2014 53.51 54.19 53.30 53.70 1,009,558 +0.15(+0.29%)
Dec 26, 2014 53.21 53.69 53.21 53.55 581,181 +0.27(+0.52%)
Dec 24, 2014 53.51 53.27 53.27 53.27 457,392 -0.13(-0.25%)
Dec 23, 2014 53.41 53.68 53.13 53.41 917,178 +0.02(+0.04%)
Dec 22, 2014 52.65 53.40 52.65 53.39 1,155,786 +0.77(+1.46%)
Dec 19, 2014 53.17 53.24 52.50 52.62 2,929,702 -0.34(-0.64%)
Dec 18, 2014 52.55 52.98 52.27 52.96 1,633,115 +0.30(+0.57%)
Dec 17, 2014 51.31 52.68 51.31 52.66 1,962,662 +1.37(+2.68%)
Dec 16, 2014 51.17 51.60 50.84 51.28 2,207,189 +0.15(+0.29%)
Dec 15, 2014 51.54 51.81 50.97 51.14 2,782,879 -0.19(-0.37%)
Dec 12, 2014 51.63 52.06 51.31 51.33 1,808,637 -0.54(-1.05%)
Dec 11, 2014 52.22 52.64 51.63 51.87 2,687,212 -0.62(-1.18%)
Dec 10, 2014 51.88 52.64 51.60 52.49 2,210,114 +0.53(+1.02%)
Dec 09, 2014 51.28 52.13 51.15 51.96 997,314 +0.51(+0.99%)
Dec 08, 2014 51.44 51.91 51.19 51.45 1,406,376 +0.18(+0.35%)
Dec 05, 2014 51.06 51.42 50.80 51.27 1,481,084 +0.08(+0.15%)
Dec 04, 2014 51.03 51.28 50.75 51.19 1,073,346 +0.11(+0.21%)
Dec 03, 2014 51.21 51.34 50.79 51.08 1,526,740 -0.16(-0.31%)
Dec 02, 2014 50.41 51.25 50.32 51.24 2,185,528 +0.74(+1.47%)
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.