Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 54.08 54.63 53.70 54.01 2,465,887 -0.69(-1.26%)
Jan 29, 2015 53.57 54.90 53.31 54.70 1,555,557 +1.38(+2.59%)
Jan 28, 2015 54.97 55.19 53.16 53.32 1,632,418 -1.56(-2.84%)
Jan 27, 2015 54.16 55.20 53.92 54.88 1,533,326 +0.05(+0.09%)
Jan 26, 2015 54.58 54.97 54.47 54.83 1,128,153 +0.05(+0.09%)
Jan 23, 2015 54.91 55.30 54.39 54.78 2,211,776 -0.34(-0.62%)
Jan 22, 2015 54.03 55.29 53.54 55.12 2,450,563 +1.60(+2.99%)
Jan 21, 2015 52.62 54.00 52.32 53.52 3,275,474 +0.76(+1.44%)
Jan 20, 2015 51.14 52.78 50.71 52.76 4,527,162 +1.96(+3.86%)
Jan 16, 2015 50.15 50.85 49.87 50.80 1,747,960 +0.34(+0.67%)
Jan 15, 2015 51.73 52.12 50.42 50.46 2,481,219 -1.27(-2.46%)
Jan 14, 2015 50.58 51.91 48.40 51.73 6,291,423 +0.29(+0.56%)
Jan 13, 2015 52.43 53.09 50.64 51.44 2,313,484 -0.68(-1.30%)
Jan 12, 2015 53.32 53.40 51.86 52.12 1,766,464 -1.40(-2.62%)
Jan 09, 2015 55.05 55.30 53.37 53.52 1,671,399 -1.43(-2.60%)
Jan 08, 2015 54.57 55.12 54.20 54.95 1,898,596 +0.92(+1.70%)
Jan 07, 2015 53.06 54.04 52.99 54.03 1,300,340 +1.24(+2.35%)
Jan 06, 2015 53.36 53.52 51.95 52.79 2,119,501 -0.37(-0.70%)
Jan 05, 2015 54.50 54.55 52.62 53.16 2,629,212 -1.58(-2.89%)
Jan 02, 2015 55.24 55.40 54.16 54.74 1,611,971 -0.21(-0.38%)
Dec 31, 2014 55.47 54.95 54.95 54.95 1,014,900 -0.42(-0.76%)
Dec 30, 2014 56.22 56.50 55.33 55.37 1,270,760 -0.89(-1.58%)
Dec 29, 2014 55.56 56.70 55.41 56.26 873,188 +0.58(+1.04%)
Dec 26, 2014 55.87 56.26 55.64 55.68 808,724 +0.01(+0.02%)
Dec 24, 2014 56.45 55.67 55.67 55.67 514,400 -0.72(-1.28%)
Dec 23, 2014 55.42 56.56 55.34 56.39 2,178,984 +1.53(+2.79%)
Dec 22, 2014 55.00 55.31 54.68 54.86 1,286,074 +0.04(+0.07%)
Dec 19, 2014 53.93 55.39 53.68 54.82 3,291,039 +1.21(+2.26%)
Dec 18, 2014 53.35 53.61 52.68 53.61 1,748,482 +1.16(+2.21%)
Dec 17, 2014 51.61 52.69 51.28 52.45 2,566,210 +1.11(+2.16%)
Dec 16, 2014 52.57 53.07 51.29 51.34 3,476,605 -1.42(-2.69%)
Dec 15, 2014 52.96 53.40 52.48 52.76 2,259,796 +0.00(+0.00%)
Dec 12, 2014 52.79 53.50 52.74 52.76 2,063,705 -0.65(-1.22%)
Dec 11, 2014 53.66 54.46 53.29 53.41 1,558,744 -0.01(-0.02%)
Dec 10, 2014 55.83 56.00 53.35 53.42 2,236,918 -2.55(-4.56%)
Dec 09, 2014 55.41 56.03 55.04 55.97 1,648,637 -0.09(-0.16%)
Dec 08, 2014 57.53 57.60 55.99 56.06 1,377,225 -1.41(-2.45%)
Dec 05, 2014 58.09 58.24 57.32 57.47 1,161,930 -0.56(-0.97%)
Dec 04, 2014 58.73 58.73 57.81 58.03 1,211,700 -0.72(-1.23%)
Dec 03, 2014 57.51 58.82 57.40 58.75 1,506,974 +1.50(+2.62%)
Dec 02, 2014 56.90 57.37 56.67 57.25 1,339,734 +0.43(+0.76%)
Dec 01, 2014 56.47 56.98 55.99 56.82 1,585,710 +0.26(+0.46%)
Nov 28, 2014 57.21 57.24 56.47 56.56 892,506 -0.39(-0.68%)
Nov 26, 2014 56.98 56.95 56.95 56.95 1,435,900 -0.23(-0.40%)
Nov 25, 2014 58.24 58.52 57.15 57.18 1,388,122 -0.95(-1.63%)
Nov 24, 2014 58.44 58.89 57.63 58.13 1,098,236 -0.09(-0.15%)
Nov 21, 2014 58.27 58.75 58.12 58.22 1,911,512 +0.54(+0.94%)
Nov 20, 2014 56.63 58.01 56.48 57.68 1,570,862 +0.59(+1.03%)
Nov 19, 2014 57.19 57.22 56.43 57.09 2,178,420 -0.15(-0.26%)
Nov 18, 2014 56.27 57.61 56.27 57.24 2,380,885 +1.27(+2.27%)
Nov 17, 2014 55.15 56.31 54.99 55.97 1,807,337 +0.79(+1.43%)
Nov 14, 2014 55.24 55.31 54.71 55.18 3,074,489 -0.12(-0.22%)
Nov 13, 2014 55.45 55.69 55.18 55.30 2,987,582 +0.05(+0.09%)
Nov 12, 2014 55.19 55.58 55.07 55.25 3,547,249 -0.25(-0.45%)
Nov 11, 2014 56.16 56.59 55.39 55.50 3,174,475 -0.75(-1.33%)
Nov 10, 2014 57.41 57.41 55.76 56.25 3,398,553 -1.43(-2.48%)
Nov 07, 2014 58.68 58.88 57.35 57.68 1,659,821 -1.07(-1.82%)
Nov 06, 2014 57.39 58.78 57.34 58.75 1,937,384 +1.43(+2.49%)
Nov 05, 2014 56.26 57.35 56.01 57.32 1,757,011 +1.61(+2.89%)
Nov 04, 2014 56.68 57.00 55.27 55.71 1,520,455 -1.36(-2.38%)
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.