Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 50.86 51.33 50.83 50.83 6,536,197 -0.20(-0.39%)
Feb 26, 2015 51.20 51.42 50.79 51.03 4,237,237 -0.13(-0.25%)
Feb 25, 2015 51.14 51.44 50.80 51.16 3,445,124 -0.23(-0.45%)
Feb 24, 2015 50.89 51.52 50.77 51.39 5,415,680 +0.53(+1.04%)
Feb 23, 2015 51.46 51.54 50.65 50.86 4,245,246 -0.73(-1.42%)
Feb 20, 2015 50.81 51.62 50.25 51.59 5,836,592 +0.49(+0.96%)
Feb 19, 2015 50.52 51.18 50.42 51.10 4,564,635 +0.41(+0.81%)
Feb 18, 2015 51.40 51.55 50.59 50.69 6,282,004 -1.00(-1.93%)
Feb 17, 2015 50.83 51.73 50.80 51.69 7,010,205 +0.83(+1.63%)
Feb 13, 2015 50.38 50.86 50.86 50.86 7,902,400 +0.53(+1.05%)
Feb 12, 2015 50.64 51.07 49.67 50.33 6,869,501 -0.08(-0.16%)
Feb 11, 2015 50.00 50.54 49.73 50.41 7,514,122 +0.38(+0.76%)
Feb 10, 2015 50.13 50.34 49.54 50.03 9,571,885 +0.48(+0.97%)
Feb 09, 2015 49.15 49.80 48.96 49.55 7,771,499 -0.05(-0.10%)
Feb 06, 2015 49.87 50.24 49.58 49.60 12,563,488 +0.62(+1.27%)
Feb 05, 2015 48.36 49.26 47.99 48.98 9,262,959 +0.21(+0.43%)
Feb 04, 2015 48.68 49.25 48.64 48.77 10,831,208 -0.34(-0.69%)
Feb 03, 2015 48.13 49.22 48.12 49.11 12,954,888 +1.25(+2.61%)
Feb 02, 2015 46.71 47.97 46.58 47.86 8,609,788 +1.36(+2.92%)
Jan 30, 2015 46.40 47.40 46.10 46.50 13,058,366 -0.37(-0.79%)
Jan 29, 2015 46.92 47.38 46.31 46.87 14,915,209 +0.03(+0.06%)
Jan 28, 2015 48.62 48.62 46.82 46.84 10,903,011 -1.29(-2.68%)
Jan 27, 2015 48.13 48.52 47.78 48.13 10,521,371 -0.66(-1.35%)
Jan 26, 2015 48.91 48.99 48.61 48.79 9,107,202 +0.02(+0.04%)
Jan 23, 2015 50.10 50.39 48.73 48.77 9,746,230 -1.44(-2.87%)
Jan 22, 2015 49.70 50.26 49.06 50.21 9,011,011 +0.94(+1.91%)
Jan 21, 2015 48.36 49.30 47.93 49.27 10,040,262 +0.53(+1.09%)
Jan 20, 2015 49.21 49.33 48.22 48.74 6,894,896 -0.25(-0.51%)
Jan 16, 2015 47.97 49.01 47.86 48.99 7,045,547 +1.01(+2.11%)
Jan 15, 2015 49.18 49.43 47.68 47.98 10,386,905 -0.96(-1.96%)
Jan 14, 2015 49.01 49.44 48.08 48.94 11,173,921 -0.87(-1.75%)
Jan 13, 2015 50.83 51.23 49.24 49.81 13,410,603 -0.62(-1.23%)
Jan 12, 2015 51.13 51.20 50.05 50.43 7,322,167 -0.59(-1.16%)
Jan 09, 2015 51.96 52.12 50.86 51.02 7,729,544 -0.96(-1.85%)
Jan 08, 2015 51.46 52.26 51.39 51.98 8,053,822 +0.78(+1.52%)
Jan 07, 2015 51.13 51.53 50.69 51.20 7,827,102 +0.67(+1.33%)
Jan 06, 2015 52.20 52.25 50.28 50.53 12,073,937 -1.58(-3.03%)
Jan 05, 2015 53.42 53.63 51.88 52.11 6,401,458 -1.80(-3.34%)
Jan 02, 2015 54.48 54.76 53.63 53.91 3,911,653 -0.18(-0.33%)
Dec 31, 2014 55.18 54.09 54.09 54.09 3,161,600 -0.81(-1.48%)
Dec 30, 2014 54.60 55.25 54.46 54.90 2,766,893 +0.01(+0.02%)
Dec 29, 2014 54.64 55.47 54.62 54.89 2,861,179 +0.02(+0.04%)
Dec 26, 2014 55.04 55.31 54.84 54.87 2,235,508 +0.01(+0.02%)
Dec 24, 2014 55.23 54.86 54.86 54.86 2,414,300 -0.15(-0.27%)
Dec 23, 2014 54.31 55.45 54.23 55.01 6,404,630 +0.97(+1.79%)
Dec 22, 2014 53.98 54.06 53.51 54.04 4,967,910 +0.22(+0.41%)
Dec 19, 2014 53.51 54.21 53.21 53.82 11,894,556 -0.21(-0.39%)
Dec 18, 2014 52.52 54.03 52.49 54.03 10,005,943 +2.24(+4.33%)
Dec 17, 2014 51.01 51.97 50.92 51.79 8,684,528 +1.14(+2.25%)
Dec 16, 2014 51.25 52.05 50.63 50.65 10,441,576 -1.03(-1.99%)
Dec 15, 2014 53.32 53.36 51.42 51.68 8,800,755 -1.14(-2.16%)
Dec 12, 2014 54.27 54.64 52.78 52.82 9,324,003 -2.39(-4.33%)
Dec 11, 2014 55.19 55.94 55.08 55.21 7,484,384 +0.25(+0.45%)
Dec 10, 2014 56.30 56.30 54.94 54.96 7,397,620 -1.25(-2.22%)
Dec 09, 2014 55.77 56.28 55.15 56.21 4,720,852 -0.15(-0.27%)
Dec 08, 2014 56.35 56.80 56.01 56.36 4,879,903 +0.01(+0.02%)
Dec 05, 2014 55.56 56.90 55.54 56.35 8,321,111 +1.17(+2.12%)
Dec 04, 2014 55.29 55.30 54.66 55.18 4,241,595 -0.22(-0.40%)
Dec 03, 2014 55.21 55.57 54.97 55.40 4,137,527 +0.32(+0.58%)
Dec 02, 2014 54.70 55.19 54.65 55.08 3,635,037 +0.68(+1.25%)
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.