Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.16 50.70 49.67 49.73 4,147,065 -1.45(-2.83%)
Jan 29, 2015 51.11 51.51 50.65 51.18 4,353,344 +0.26(+0.51%)
Jan 28, 2015 51.36 51.81 50.90 50.92 3,736,410 -0.02(-0.04%)
Jan 27, 2015 50.73 51.13 50.22 50.94 3,760,356 -0.31(-0.60%)
Jan 26, 2015 50.77 51.43 50.60 51.25 3,425,511 +0.26(+0.51%)
Jan 23, 2015 51.76 51.79 50.94 50.99 4,807,820 -0.72(-1.40%)
Jan 22, 2015 51.59 52.04 51.31 51.71 5,598,049 +0.33(+0.64%)
Jan 21, 2015 51.25 51.70 51.09 51.38 4,526,499 -0.14(-0.26%)
Jan 20, 2015 51.59 52.31 51.09 51.52 4,063,216 -0.50(-0.96%)
Jan 16, 2015 51.56 52.06 51.15 52.02 3,130,698 +0.46(+0.89%)
Jan 15, 2015 53.08 53.48 51.51 51.56 4,327,524 -1.52(-2.86%)
Jan 14, 2015 52.90 53.61 52.72 53.08 2,572,475 -0.74(-1.37%)
Jan 13, 2015 54.32 55.12 53.40 53.82 4,163,793 -0.16(-0.31%)
Jan 12, 2015 54.09 54.45 53.76 53.99 2,935,511 +0.05(+0.09%)
Jan 09, 2015 54.13 54.30 53.46 53.94 3,434,420 -0.04(-0.08%)
Jan 08, 2015 53.33 54.00 53.24 53.98 2,990,536 +1.19(+2.25%)
Jan 07, 2015 52.46 52.93 52.28 52.79 2,355,379 +0.67(+1.28%)
Jan 06, 2015 52.43 52.88 51.78 52.12 2,780,090 -0.31(-0.59%)
Jan 05, 2015 52.51 52.88 52.20 52.43 2,736,889 -0.44(-0.84%)
Jan 02, 2015 53.90 54.10 52.42 52.88 1,833,726 -0.82(-1.52%)
Dec 31, 2014 54.17 53.69 53.69 53.69 1,470,859 -0.15(-0.28%)
Dec 30, 2014 53.83 54.16 53.63 53.84 1,242,473 -0.25(-0.46%)
Dec 29, 2014 53.57 54.42 53.57 54.09 1,340,623 +0.30(+0.56%)
Dec 26, 2014 53.60 54.01 53.49 53.79 946,157 +0.29(+0.55%)
Dec 24, 2014 53.57 53.50 53.50 53.50 715,760 -0.01(-0.01%)
Dec 23, 2014 53.16 53.81 53.10 53.51 1,202,768 +0.39(+0.74%)
Dec 22, 2014 52.70 53.11 52.52 53.11 1,238,754 +0.49(+0.93%)
Dec 19, 2014 53.62 53.66 52.42 52.62 3,531,929 -0.84(-1.57%)
Dec 18, 2014 53.02 53.49 52.66 53.46 2,543,330 +1.04(+1.98%)
Dec 17, 2014 51.29 52.57 51.23 52.42 2,241,988 +1.30(+2.55%)
Dec 16, 2014 51.82 52.02 51.09 51.12 2,324,037 -0.90(-1.72%)
Dec 15, 2014 52.32 52.70 51.50 52.02 2,433,905 -0.09(-0.17%)
Dec 12, 2014 52.34 52.98 52.08 52.10 1,863,873 -0.47(-0.89%)
Dec 11, 2014 52.29 53.02 52.17 52.57 1,811,549 +0.49(+0.95%)
Dec 10, 2014 52.50 52.63 52.00 52.07 2,283,410 -0.39(-0.74%)
Dec 09, 2014 52.10 52.63 51.61 52.46 2,201,221 -0.09(-0.16%)
Dec 08, 2014 52.84 52.93 52.32 52.55 1,781,694 -0.27(-0.52%)
Dec 05, 2014 53.01 53.24 52.60 52.82 1,845,128 -0.15(-0.28%)
Dec 04, 2014 53.08 53.33 52.78 52.97 1,670,079 -0.26(-0.48%)
Dec 03, 2014 52.80 53.28 52.74 53.23 1,631,187 +0.26(+0.49%)
Dec 02, 2014 53.00 53.18 52.56 52.97 2,510,182 +0.36(+0.69%)
Dec 01, 2014 53.05 53.28 52.49 52.60 1,866,339 -1.05(-1.96%)
Nov 28, 2014 53.21 53.84 53.19 53.65 1,465,010 +0.80(+1.51%)
Nov 26, 2014 52.86 52.85 52.85 52.85 1,573,059 -0.01(-0.01%)
Nov 25, 2014 52.83 53.09 52.57 52.86 3,493,850 +0.11(+0.20%)
Nov 24, 2014 52.76 53.00 52.35 52.75 2,395,412 +0.20(+0.38%)
Nov 21, 2014 53.05 53.07 52.47 52.55 2,612,617 +0.18(+0.34%)
Nov 20, 2014 51.54 52.46 51.54 52.38 2,782,950 +0.51(+0.99%)
Nov 19, 2014 51.67 52.01 51.44 51.86 1,629,667 +0.16(+0.32%)
Nov 18, 2014 51.03 51.96 50.92 51.70 2,210,221 +0.79(+1.56%)
Nov 17, 2014 50.65 51.10 50.46 50.91 1,480,106 +0.23(+0.45%)
Nov 14, 2014 50.79 51.00 50.61 50.68 1,824,825 -0.24(-0.48%)
Nov 13, 2014 51.08 51.15 50.58 50.92 1,320,035 -0.11(-0.21%)
Nov 12, 2014 50.49 51.06 50.28 51.03 2,329,609 +0.69(+1.38%)
Nov 11, 2014 50.51 50.58 50.09 50.33 2,433,890 -0.07(-0.14%)
Nov 10, 2014 49.85 50.49 49.79 50.41 2,946,940 +0.59(+1.19%)
Nov 07, 2014 49.03 49.86 48.91 49.81 2,365,904 +0.63(+1.28%)
Nov 06, 2014 48.89 49.24 48.78 49.19 2,231,785 +0.29(+0.60%)
Nov 05, 2014 48.94 49.07 48.70 48.89 1,814,201 +0.42(+0.87%)
Nov 04, 2014 48.43 48.56 47.98 48.47 1,539,108 +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.