Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 50.50 51.20 50.29 50.50 2,011,012 -0.05(-0.10%)
Nov 28, 2014 50.54 51.16 50.41 50.55 603,830 +0.01(+0.03%)
Nov 26, 2014 50.04 50.54 50.54 50.54 1,485,431 +0.48(+0.96%)
Nov 25, 2014 50.06 50.28 49.71 50.06 2,441,643 +0.16(+0.32%)
Nov 24, 2014 49.86 50.20 49.74 49.90 2,234,243 +0.20(+0.41%)
Nov 21, 2014 49.32 49.72 49.09 49.70 6,118,562 +0.80(+1.63%)
Nov 20, 2014 48.75 49.16 48.46 48.90 4,279,574 -0.06(-0.12%)
Nov 19, 2014 47.08 50.78 46.37 48.96 8,828,874 +4.28(+9.59%)
Nov 18, 2014 44.04 44.70 43.78 44.67 1,877,820 +0.85(+1.94%)
Nov 17, 2014 43.46 43.91 43.21 43.82 953,953 +0.31(+0.71%)
Nov 14, 2014 43.64 43.80 43.39 43.52 1,337,942 -0.18(-0.41%)
Nov 13, 2014 43.99 44.28 43.66 43.69 1,408,093 -0.16(-0.36%)
Nov 12, 2014 44.35 44.49 43.78 43.85 1,173,174 -0.49(-1.11%)
Nov 11, 2014 44.51 44.54 44.03 44.35 747,062 -0.12(-0.26%)
Nov 10, 2014 43.69 44.47 43.58 44.46 1,322,371 +0.68(+1.56%)
Nov 07, 2014 44.12 44.19 43.72 43.78 3,220,152 -0.22(-0.49%)
Nov 06, 2014 44.90 45.01 43.93 43.99 1,569,732 -0.80(-1.80%)
Nov 05, 2014 45.35 45.35 44.54 44.80 1,416,106 -0.37(-0.83%)
Nov 04, 2014 45.12 45.24 44.64 45.17 1,168,526 +0.03(+0.07%)
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.