Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 51.95 52.39 51.43 51.58 5,775,753 -0.86(-1.63%)
Jan 29, 2015 52.98 53.63 51.92 52.44 8,769,912 -0.54(-1.01%)
Jan 28, 2015 53.92 54.07 52.84 52.98 6,106,888 -0.74(-1.38%)
Jan 27, 2015 52.90 53.95 52.69 53.72 5,945,153 +0.02(+0.04%)
Jan 26, 2015 52.42 53.74 51.98 53.70 6,195,516 +1.11(+2.11%)
Jan 23, 2015 53.46 53.46 52.40 52.59 5,105,618 -0.80(-1.50%)
Jan 22, 2015 53.03 53.51 52.46 53.39 8,087,459 +0.51(+0.96%)
Jan 21, 2015 51.89 52.91 51.78 52.88 6,510,657 +0.68(+1.30%)
Jan 20, 2015 52.21 52.33 51.53 52.20 8,500,414 -0.08(-0.16%)
Jan 16, 2015 50.64 52.40 50.38 52.29 11,380,173 +1.89(+3.75%)
Jan 15, 2015 51.46 51.70 50.34 50.40 4,865,028 -0.87(-1.69%)
Jan 14, 2015 51.62 51.71 50.37 51.26 8,108,282 -1.06(-2.03%)
Jan 13, 2015 52.16 52.98 51.84 52.33 8,300,651 +0.71(+1.37%)
Jan 12, 2015 51.80 52.04 51.19 51.62 5,823,287 +0.27(+0.53%)
Jan 09, 2015 50.82 51.88 50.65 51.35 8,936,606 +0.77(+1.53%)
Jan 08, 2015 50.57 50.89 50.29 50.58 6,266,020 +0.59(+1.19%)
Jan 07, 2015 50.44 50.67 49.87 49.98 5,732,084 -0.08(-0.15%)
Jan 06, 2015 51.06 51.12 49.82 50.06 5,558,190 -1.01(-1.97%)
Jan 05, 2015 51.30 51.46 50.82 51.07 5,059,580 -0.50(-0.97%)
Jan 02, 2015 52.47 52.48 51.25 51.56 4,599,690 -0.52(-0.99%)
Dec 31, 2014 52.70 52.08 52.08 52.08 3,571,966 -0.46(-0.88%)
Dec 30, 2014 53.07 53.12 52.47 52.54 3,258,588 -0.58(-1.10%)
Dec 29, 2014 52.49 53.33 52.46 53.13 4,518,083 +0.44(+0.84%)
Dec 26, 2014 52.72 52.84 52.27 52.68 4,790,787 +0.26(+0.50%)
Dec 24, 2014 52.53 52.42 52.42 52.42 2,770,061 -0.12(-0.23%)
Dec 23, 2014 51.67 53.05 51.67 52.54 6,366,462 +1.12(+2.18%)
Dec 22, 2014 52.12 52.21 51.29 51.42 6,163,277 -0.51(-0.98%)
Dec 19, 2014 51.72 52.20 51.38 51.93 11,922,032 +0.55(+1.06%)
Dec 18, 2014 50.88 51.39 50.62 51.39 7,303,737 +1.22(+2.44%)
Dec 17, 2014 49.18 50.26 49.10 50.16 5,553,387 +1.12(+2.28%)
Dec 16, 2014 49.42 49.92 48.97 49.04 7,572,310 -0.74(-1.49%)
Dec 15, 2014 50.62 50.96 49.79 49.79 5,575,698 -0.55(-1.08%)
Dec 12, 2014 49.00 50.93 48.83 50.33 9,105,339 +0.93(+1.89%)
Dec 11, 2014 48.70 49.65 48.36 49.40 6,288,661 +0.85(+1.74%)
Dec 10, 2014 49.18 49.44 48.50 48.55 6,704,616 -0.84(-1.70%)
Dec 09, 2014 49.44 49.85 48.37 49.39 10,206,040 -0.92(-1.83%)
Dec 08, 2014 51.43 51.62 50.27 50.31 6,551,498 -1.39(-2.69%)
Dec 05, 2014 51.46 52.65 51.27 51.70 9,814,377 +0.23(+0.44%)
Dec 04, 2014 51.54 51.63 51.10 51.48 4,765,370 -0.36(-0.69%)
Dec 03, 2014 50.99 52.07 50.66 51.83 6,885,516 +0.86(+1.69%)
Dec 02, 2014 51.28 51.50 50.93 50.97 3,868,882 -0.15(-0.29%)
Dec 01, 2014 51.20 51.48 50.72 51.12 4,909,749 -0.38(-0.75%)
Nov 28, 2014 51.08 51.53 50.74 51.50 2,730,472 +0.64(+1.25%)
Nov 26, 2014 51.36 50.87 50.87 50.87 4,527,964 -0.42(-0.82%)
Nov 25, 2014 50.37 51.65 50.19 51.29 8,289,993 +1.05(+2.09%)
Nov 24, 2014 50.47 50.61 50.05 50.24 6,556,850 -0.02(-0.04%)
Nov 21, 2014 50.74 50.78 49.97 50.26 9,960,332 -0.11(-0.22%)
Nov 20, 2014 49.79 50.73 49.67 50.37 7,945,559 +0.31(+0.62%)
Nov 19, 2014 49.13 50.08 48.96 50.06 6,798,314 +0.75(+1.52%)
Nov 18, 2014 49.18 49.46 48.80 49.31 7,547,832 -0.32(-0.64%)
Nov 17, 2014 50.00 50.20 49.57 49.63 7,299,850 -0.50(-0.99%)
Nov 14, 2014 48.86 50.15 48.76 50.13 8,986,791 +1.45(+2.97%)
Nov 13, 2014 48.58 49.39 48.45 48.68 5,341,175 +0.28(+0.58%)
Nov 12, 2014 48.42 48.52 47.97 48.40 7,796,364 -0.25(-0.52%)
Nov 11, 2014 48.85 49.08 48.40 48.65 5,773,891 -0.27(-0.56%)
Nov 10, 2014 48.48 49.19 48.20 48.92 9,238,219 +0.77(+1.60%)
Nov 07, 2014 48.59 48.60 47.78 48.15 13,958,990 -0.77(-1.57%)
Nov 06, 2014 50.41 50.41 47.41 48.92 16,310,657 -0.35(-0.70%)
Nov 05, 2014 49.76 49.88 48.52 49.27 12,271,778 +0.48(+0.98%)
Nov 04, 2014 50.12 50.12 48.16 48.79 15,793,894 -2.29(-4.48%)
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.