Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 74.84 74.88 67.15 67.25 16,870,420 -2.32(-3.33%)
Feb 26, 2015 68.20 69.89 67.88 69.57 4,653,475 +2.07(+3.07%)
Feb 25, 2015 65.69 67.56 65.43 67.50 1,784,673 +1.06(+1.60%)
Feb 24, 2015 67.25 67.85 64.69 66.44 3,586,098 -2.16(-3.15%)
Feb 23, 2015 68.86 69.09 67.85 68.60 1,384,750 -0.34(-0.50%)
Feb 20, 2015 68.29 68.99 67.81 68.94 2,203,166 +0.88(+1.30%)
Feb 19, 2015 67.05 68.34 65.16 68.06 2,088,275 +2.16(+3.28%)
Feb 18, 2015 65.40 66.22 63.85 65.90 1,981,651 +2.07(+3.24%)
Feb 17, 2015 64.19 64.19 62.50 63.83 1,975,618 -0.35(-0.55%)
Feb 13, 2015 62.29 64.18 64.18 64.18 2,603,500 +2.25(+3.63%)
Feb 12, 2015 61.79 62.59 60.53 61.93 1,407,486 +1.33(+2.19%)
Feb 11, 2015 58.92 60.90 58.42 60.60 1,042,282 +1.62(+2.74%)
Feb 10, 2015 61.11 61.11 58.76 58.98 1,723,455 -1.49(-2.47%)
Feb 09, 2015 62.00 62.02 60.09 60.48 1,675,003 -1.98(-3.16%)
Feb 06, 2015 61.52 62.93 60.91 62.45 2,029,340 +1.39(+2.28%)
Feb 05, 2015 58.70 61.15 57.61 61.06 2,895,094 +4.87(+8.67%)
Feb 04, 2015 55.28 56.66 55.13 56.19 1,727,603 +0.59(+1.06%)
Feb 03, 2015 53.40 55.64 53.31 55.60 1,930,544 +2.25(+4.22%)
Feb 02, 2015 52.08 53.68 51.41 53.35 2,320,406 +1.70(+3.29%)
Jan 30, 2015 53.48 53.50 51.60 51.65 1,444,584 -2.04(-3.80%)
Jan 29, 2015 53.38 54.04 51.78 53.69 1,989,672 +0.28(+0.52%)
Jan 28, 2015 55.90 56.28 53.32 53.41 1,217,541 -2.12(-3.82%)
Jan 27, 2015 55.98 56.30 54.49 55.53 861,710 -1.21(-2.13%)
Jan 26, 2015 56.90 57.27 55.66 56.74 1,132,682 -0.15(-0.26%)
Jan 23, 2015 55.66 57.52 55.45 56.89 1,160,456 +0.95(+1.70%)
Jan 22, 2015 56.03 56.43 54.33 55.94 1,321,302 +0.29(+0.52%)
Jan 21, 2015 54.67 56.17 54.02 55.65 1,599,829 +0.71(+1.29%)
Jan 20, 2015 55.34 55.48 53.77 54.94 910,306 -0.34(-0.62%)
Jan 16, 2015 54.05 55.68 53.85 55.28 1,362,139 +1.11(+2.05%)
Jan 15, 2015 56.98 57.49 53.92 54.17 1,420,898 -2.83(-4.96%)
Jan 14, 2015 55.92 57.26 55.09 57.00 1,266,071 -0.31(-0.54%)
Jan 13, 2015 57.74 59.59 56.18 57.31 1,241,880 +0.21(+0.37%)
Jan 12, 2015 57.44 57.65 56.21 57.10 1,071,167 -0.54(-0.94%)
Jan 09, 2015 58.52 58.97 56.59 57.64 1,323,343 -0.81(-1.39%)
Jan 08, 2015 56.87 58.54 56.33 58.45 1,437,130 +2.21(+3.92%)
Jan 07, 2015 57.10 57.57 55.33 56.24 1,327,547 +0.46(+0.83%)
Jan 06, 2015 57.14 57.45 53.78 55.78 2,021,547 -1.06(-1.86%)
Jan 05, 2015 58.28 59.17 56.04 56.84 2,105,165 -1.95(-3.32%)
Jan 02, 2015 59.31 59.95 57.28 58.79 960,710 -0.16(-0.27%)
Dec 31, 2014 60.09 58.95 58.95 58.95 891,900 -0.82(-1.37%)
Dec 30, 2014 61.08 61.22 59.22 59.77 926,725 -1.93(-3.13%)
Dec 29, 2014 62.82 63.12 60.98 61.70 740,601 -1.28(-2.03%)
Dec 26, 2014 61.63 64.00 61.03 62.98 1,163,725 +1.49(+2.42%)
Dec 24, 2014 61.56 61.49 61.49 61.49 499,200 -0.11(-0.18%)
Dec 23, 2014 61.76 62.80 61.46 61.60 1,337,908 +0.15(+0.24%)
Dec 22, 2014 61.39 62.20 60.66 61.45 1,500,057 -0.15(-0.25%)
Dec 19, 2014 59.36 62.23 59.25 61.60 2,563,796 +2.41(+4.08%)
Dec 18, 2014 57.77 59.66 57.54 59.19 2,472,028 +2.57(+4.54%)
Dec 17, 2014 53.90 57.00 53.90 56.62 1,837,609 +2.87(+5.34%)
Dec 16, 2014 54.22 55.76 53.54 53.75 2,265,157 -1.12(-2.04%)
Dec 15, 2014 56.51 56.96 54.19 54.87 2,233,300 -0.90(-1.61%)
Dec 12, 2014 56.24 57.07 55.40 55.77 2,377,065 -1.49(-2.60%)
Dec 11, 2014 59.95 61.54 56.98 57.26 3,181,158 -2.26(-3.80%)
Dec 10, 2014 62.21 62.86 58.91 59.52 1,967,077 -3.09(-4.94%)
Dec 09, 2014 61.29 62.72 59.62 62.61 2,506,827 -0.20(-0.31%)
Dec 08, 2014 67.96 67.96 62.49 62.80 1,940,646 -3.04(-4.62%)
Dec 05, 2014 64.20 66.51 63.96 65.85 1,459,096 +1.82(+2.84%)
Dec 04, 2014 63.70 65.56 62.95 64.03 1,348,119 +0.40(+0.63%)
Dec 03, 2014 63.50 64.05 62.46 63.63 1,119,064 +0.44(+0.70%)
Dec 02, 2014 63.92 64.14 62.19 63.19 1,628,825 -0.54(-0.85%)
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.