Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.78 53.54 53.54 53.54 1,765,938 -0.99(-1.82%)
Dec 30, 2014 55.67 55.69 54.44 54.53 1,153,215 -1.37(-2.45%)
Dec 29, 2014 55.29 56.27 55.22 55.90 1,745,573 +0.53(+0.96%)
Dec 26, 2014 54.55 55.44 54.55 55.37 1,421,402 +0.86(+1.57%)
Dec 24, 2014 53.61 54.51 54.51 54.51 737,541 +0.95(+1.77%)
Dec 23, 2014 53.65 53.84 53.44 53.57 1,129,507 +0.11(+0.21%)
Dec 22, 2014 53.16 53.46 52.82 53.45 1,179,157 +0.30(+0.56%)
Dec 19, 2014 53.15 53.61 52.94 53.16 3,021,050 +0.17(+0.32%)
Dec 18, 2014 51.98 52.99 51.74 52.99 1,324,197 +1.07(+2.07%)
Dec 17, 2014 51.02 52.07 51.02 51.92 1,883,704 +1.04(+2.05%)
Dec 16, 2014 50.60 51.74 50.29 50.87 1,466,450 +0.33(+0.65%)
Dec 15, 2014 50.96 51.30 50.16 50.55 1,979,311 -0.22(-0.43%)
Dec 12, 2014 51.41 51.97 50.74 50.76 1,510,386 -0.52(-1.02%)
Dec 11, 2014 50.70 51.90 50.58 51.28 1,428,616 +0.89(+1.77%)
Dec 10, 2014 51.24 51.77 50.35 50.39 2,016,673 -0.82(-1.60%)
Dec 09, 2014 50.69 51.37 50.59 51.21 1,790,102 +0.38(+0.75%)
Dec 08, 2014 50.49 51.28 50.38 50.83 2,168,385 +0.42(+0.84%)
Dec 05, 2014 50.52 50.86 50.21 50.40 1,156,331 -0.40(-0.79%)
Dec 04, 2014 50.70 50.96 50.40 50.80 1,459,090 +0.12(+0.24%)
Dec 03, 2014 50.52 50.74 50.11 50.68 1,545,703 +0.11(+0.22%)
Dec 02, 2014 49.93 50.64 49.61 50.57 1,608,915 +0.45(+0.90%)
Dec 01, 2014 49.83 50.61 49.67 50.12 1,924,437 +0.05(+0.10%)
Nov 28, 2014 49.84 50.50 49.62 50.07 901,203 +0.49(+0.98%)
Nov 26, 2014 49.56 49.59 49.59 49.59 1,102,525 +0.17(+0.35%)
Nov 25, 2014 49.57 49.57 49.11 49.41 1,020,577 -0.09(-0.17%)
Nov 24, 2014 49.66 49.81 49.43 49.50 1,770,257 -0.07(-0.15%)
Nov 21, 2014 49.94 50.07 49.05 49.57 1,985,501 +0.01(+0.01%)
Nov 20, 2014 49.86 49.94 49.43 49.57 1,551,664 -0.35(-0.70%)
Nov 19, 2014 49.92 50.13 49.59 49.92 1,839,438 -0.18(-0.37%)
Nov 18, 2014 50.03 50.36 49.59 50.10 2,921,477 +0.25(+0.51%)
Nov 17, 2014 48.92 49.87 48.92 49.85 1,659,894 +0.76(+1.54%)
Nov 14, 2014 49.05 49.31 48.89 49.09 1,676,849 +0.06(+0.11%)
Nov 13, 2014 49.86 50.08 48.94 49.04 2,684,439 -0.69(-1.38%)
Nov 12, 2014 50.45 50.55 49.55 49.73 2,570,476 -1.16(-2.28%)
Nov 11, 2014 51.39 51.43 50.68 50.89 1,903,912 -0.65(-1.26%)
Nov 10, 2014 51.05 51.58 50.91 51.54 1,172,215 +0.33(+0.65%)
Nov 07, 2014 50.85 51.23 50.71 51.21 1,383,373 +0.39(+0.77%)
Nov 06, 2014 51.57 51.57 50.50 50.82 3,637,642 -0.92(-1.77%)
Nov 05, 2014 50.99 51.89 50.70 51.73 3,085,157 +1.09(+2.15%)
Nov 04, 2014 50.98 51.31 50.51 50.64 1,047,100 -0.25(-0.50%)
Nov 03, 2014 50.62 51.01 50.58 50.90 1,574,292 +0.39(+0.78%)
Oct 31, 2014 50.61 50.61 50.08 50.50 1,846,560 +0.10(+0.21%)
Oct 30, 2014 49.31 50.41 49.25 50.40 2,205,058 +1.19(+2.42%)
Oct 29, 2014 49.45 49.84 48.76 49.21 2,328,511 -0.71(-1.42%)
Oct 28, 2014 49.57 49.92 49.24 49.91 2,490,244 +0.36(+0.73%)
Oct 27, 2014 49.17 49.88 49.30 49.55 2,411,282 +0.25(+0.51%)
Oct 24, 2014 49.25 49.76 49.09 49.30 2,518,135 +0.12(+0.25%)
Oct 23, 2014 49.39 49.70 49.07 49.17 2,014,389 +0.09(+0.18%)
Oct 22, 2014 49.16 49.65 48.92 49.09 1,576,542 +0.07(+0.14%)
Oct 21, 2014 48.64 49.08 48.42 49.02 2,255,896 +0.68(+1.41%)
Oct 20, 2014 47.33 48.40 47.33 48.34 2,233,006 +1.02(+2.16%)
Oct 17, 2014 47.36 47.59 46.73 47.32 4,719,686 +0.06(+0.13%)
Oct 16, 2014 47.51 47.77 47.10 47.26 4,183,936 -0.63(-1.31%)
Oct 15, 2014 48.90 49.33 46.93 47.88 2,749,724 -0.99(-2.03%)
Oct 14, 2014 48.79 49.30 48.45 48.87 3,467,204 +0.38(+0.77%)
Oct 13, 2014 48.36 49.10 48.22 48.50 2,098,724 +0.10(+0.22%)
Oct 10, 2014 48.12 48.78 48.03 48.39 2,520,056 +0.53(+1.10%)
Oct 09, 2014 48.74 49.30 47.82 47.87 3,199,018 -0.76(-1.55%)
Oct 08, 2014 47.30 48.71 47.30 48.62 2,759,319 +1.28(+2.70%)
Oct 07, 2014 47.13 47.76 47.10 47.34 1,372,346 +0.10(+0.22%)
Oct 06, 2014 47.28 47.56 47.02 47.24 998,971 -0.01(-0.03%)
Oct 03, 2014 46.97 47.31 46.63 47.25 1,400,316 +0.37(+0.79%)
Oct 02, 2014 46.83 47.26 46.75 46.88 1,484,087 -0.01(-0.01%)
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.