Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 56.69 57.32 56.21 56.21 941,445 -1.27(-2.21%)
Feb 26, 2015 58.05 58.12 57.33 57.48 409,506 -0.69(-1.19%)
Feb 25, 2015 58.45 58.87 57.81 58.17 461,046 -0.05(-0.09%)
Feb 24, 2015 58.29 58.99 58.06 58.22 639,850 +0.05(+0.09%)
Feb 23, 2015 58.09 58.52 57.62 58.17 633,667 -0.24(-0.42%)
Feb 20, 2015 58.06 58.56 57.03 58.41 484,741 +0.20(+0.35%)
Feb 19, 2015 57.03 58.55 56.72 58.21 674,507 +0.80(+1.39%)
Feb 18, 2015 57.20 57.70 57.06 57.41 684,859 +0.13(+0.22%)
Feb 17, 2015 57.08 57.46 56.36 57.29 627,501 +0.21(+0.37%)
Feb 13, 2015 57.70 57.08 57.08 57.08 831,836 -0.33(-0.58%)
Feb 12, 2015 57.00 57.67 56.83 57.41 851,952 +1.03(+1.83%)
Feb 11, 2015 57.15 57.52 55.14 56.38 2,017,128 -1.84(-3.16%)
Feb 10, 2015 57.46 58.58 56.35 58.23 1,984,408 +0.93(+1.62%)
Feb 09, 2015 53.57 58.07 53.45 57.30 6,021,650 +5.19(+9.96%)
Feb 06, 2015 52.24 52.58 52.07 52.11 512,036 -0.13(-0.24%)
Feb 05, 2015 52.32 52.54 51.90 52.23 491,792 +0.28(+0.53%)
Feb 04, 2015 52.69 52.98 51.81 51.96 546,720 -1.00(-1.90%)
Feb 03, 2015 52.48 53.19 52.39 52.96 1,036,434 +0.99(+1.90%)
Feb 02, 2015 50.36 52.09 50.30 51.97 1,153,024 +0.95(+1.87%)
Jan 30, 2015 49.51 51.14 49.45 51.02 722,175 +1.15(+2.30%)
Jan 29, 2015 49.73 49.96 49.24 49.87 792,375 +0.41(+0.83%)
Jan 28, 2015 49.24 50.22 48.55 49.46 1,066,686 +0.23(+0.46%)
Jan 27, 2015 47.53 49.34 47.38 49.24 987,214 +0.29(+0.60%)
Jan 26, 2015 47.80 48.98 47.49 48.94 562,988 +0.88(+1.83%)
Jan 23, 2015 48.43 48.44 47.71 48.06 545,566 -0.19(-0.40%)
Jan 22, 2015 47.87 48.27 46.92 48.26 777,710 +1.52(+3.26%)
Jan 21, 2015 45.59 46.86 45.37 46.73 642,664 +1.12(+2.46%)
Jan 20, 2015 45.18 45.81 44.47 45.61 707,519 +0.59(+1.32%)
Jan 16, 2015 44.86 45.11 44.46 45.02 663,361 -0.23(-0.50%)
Jan 15, 2015 46.42 46.72 45.23 45.24 421,331 -1.31(-2.82%)
Jan 14, 2015 46.61 46.81 45.85 46.56 301,616 -0.77(-1.63%)
Jan 13, 2015 47.56 48.30 46.72 47.33 419,318 +0.20(+0.43%)
Jan 12, 2015 47.53 47.70 46.28 47.13 245,230 -0.50(-1.05%)
Jan 09, 2015 48.78 48.94 47.60 47.63 305,916 -1.03(-2.12%)
Jan 08, 2015 47.94 48.71 47.75 48.66 434,230 +0.97(+2.04%)
Jan 07, 2015 47.90 48.12 47.43 47.69 414,834 +0.28(+0.58%)
Jan 06, 2015 48.11 48.35 46.97 47.41 341,180 -0.71(-1.48%)
Jan 05, 2015 48.81 49.09 47.81 48.12 295,783 -1.10(-2.24%)
Jan 02, 2015 49.32 49.62 48.60 49.23 272,182 +0.09(+0.19%)
Dec 31, 2014 50.06 49.14 49.14 49.14 397,460 -0.66(-1.33%)
Dec 30, 2014 49.67 50.06 49.50 49.80 241,594 -0.14(-0.28%)
Dec 29, 2014 49.54 50.15 49.31 49.94 224,840 +0.41(+0.83%)
Dec 26, 2014 49.46 50.04 49.46 49.53 155,340 +0.20(+0.41%)
Dec 24, 2014 49.40 49.33 49.33 49.33 123,765 -0.10(-0.20%)
Dec 23, 2014 48.97 50.06 48.96 49.43 461,201 +0.76(+1.57%)
Dec 22, 2014 48.83 49.09 48.32 48.67 345,379 -0.13(-0.27%)
Dec 19, 2014 48.12 48.87 47.96 48.80 824,508 +0.93(+1.94%)
Dec 18, 2014 46.73 47.87 46.58 47.87 426,315 +1.84(+4.00%)
Dec 17, 2014 44.90 46.16 44.52 46.03 584,647 +1.14(+2.54%)
Dec 16, 2014 44.91 46.14 44.58 44.89 958,223 -0.01(-0.02%)
Dec 15, 2014 45.75 46.00 44.90 44.90 612,683 -0.43(-0.94%)
Dec 12, 2014 46.37 46.40 45.27 45.33 642,633 -1.40(-2.99%)
Dec 11, 2014 46.26 47.24 46.26 46.72 350,802 +0.40(+0.87%)
Dec 10, 2014 48.01 48.01 46.18 46.32 610,866 -1.99(-4.12%)
Dec 09, 2014 47.17 48.39 47.17 48.32 423,805 +0.54(+1.14%)
Dec 08, 2014 48.81 49.24 47.71 47.77 309,124 -1.27(-2.59%)
Dec 05, 2014 49.24 49.43 48.88 49.04 322,713 +0.03(+0.05%)
Dec 04, 2014 49.59 49.71 48.88 49.02 396,122 -0.63(-1.26%)
Dec 03, 2014 48.85 50.12 48.85 49.65 277,668 +0.81(+1.66%)
Dec 02, 2014 48.55 48.99 48.49 48.83 288,233 +0.33(+0.67%)
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.