Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.25 57.32 57.01 57.16 15,199 -0.21(-0.36%)
Feb 26, 2015 57.48 57.48 57.28 57.36 2,941 +0.04(+0.07%)
Feb 25, 2015 57.35 57.35 57.32 57.32 3,281 +0.00(+0.00%)
Feb 24, 2015 56.86 57.00 56.86 57.32 5,607 +0.60(+1.06%)
Feb 23, 2015 56.92 56.92 56.50 56.72 2,136 -0.28(-0.50%)
Feb 20, 2015 56.72 57.01 56.61 57.01 538 +0.26(+0.47%)
Feb 19, 2015 56.85 56.95 56.74 56.74 1,289 -0.17(-0.30%)
Feb 17, 2015 56.91 56.93 56.83 56.91 115 -0.17(-0.29%)
Feb 13, 2015 57.02 57.08 57.08 57.08 1,200 +0.82(+1.45%)
Feb 12, 2015 56.16 56.26 56.16 56.26 1,260 +0.80(+1.44%)
Feb 11, 2015 55.66 55.66 55.47 55.47 4,760 -0.51(-0.91%)
Feb 09, 2015 56.21 56.25 55.97 55.97 52 -0.26(-0.46%)
Feb 06, 2015 56.32 56.32 56.08 56.23 2,561 -0.64(-1.13%)
Feb 05, 2015 56.81 56.88 56.47 56.87 2,542 -0.18(-0.31%)
Feb 04, 2015 57.05 57.05 57.05 57.05 417 +0.84(+1.49%)
Feb 03, 2015 55.90 56.30 55.90 56.21 2,273 +0.47(+0.84%)
Feb 02, 2015 55.17 55.75 55.17 55.75 6,932 +1.12(+2.06%)
Jan 30, 2015 54.89 54.96 54.62 54.62 16,583 -0.89(-1.60%)
Jan 29, 2015 55.15 55.51 55.15 55.51 1,610 +0.30(+0.55%)
Jan 28, 2015 55.79 55.79 55.21 55.21 2,856 -0.67(-1.19%)
Jan 27, 2015 55.51 55.88 55.51 55.87 6,959 -0.09(-0.16%)
Jan 26, 2015 55.96 55.96 55.96 55.96 474 -0.09(-0.17%)
Jan 23, 2015 56.26 56.26 56.03 56.06 1,770 -0.20(-0.36%)
Jan 22, 2015 55.64 56.31 55.64 56.26 16,623 +0.78(+1.40%)
Jan 21, 2015 55.41 55.50 55.41 55.49 4,215 +1.02(+1.87%)
Jan 20, 2015 54.39 54.46 54.39 54.46 2,440 -0.19(-0.35%)
Jan 16, 2015 54.46 54.66 54.46 54.66 1,690 +0.14(+0.26%)
Jan 15, 2015 54.50 54.51 54.50 54.51 361 -0.24(-0.44%)
Jan 13, 2015 54.83 54.96 54.74 54.76 108 +0.63(+1.17%)
Jan 12, 2015 54.54 54.54 54.12 54.12 954 -0.37(-0.67%)
Jan 09, 2015 54.42 54.50 54.42 54.49 3,428 +0.00(+0.00%)
Jan 08, 2015 54.20 54.49 54.20 54.49 5,239 +0.68(+1.27%)
Jan 07, 2015 53.81 53.81 53.81 53.81 313 +0.96(+1.81%)
Jan 06, 2015 52.85 52.85 52.85 52.85 201 -0.54(-1.01%)
Jan 05, 2015 53.75 53.75 53.31 53.39 1,953 -0.67(-1.23%)
Jan 02, 2015 53.98 54.07 53.98 54.06 1,762 -0.29(-0.54%)
Dec 31, 2014 54.45 54.35 54.35 54.35 4,321 -0.12(-0.23%)
Dec 30, 2014 54.45 54.50 54.30 54.47 23,915 -0.30(-0.54%)
Dec 29, 2014 54.75 54.81 54.71 54.77 1,777 -0.07(-0.13%)
Dec 26, 2014 54.84 54.84 54.84 54.84 1,033 +0.56(+1.04%)
Dec 24, 2014 54.35 54.28 54.28 54.28 5,281 +0.11(+0.21%)
Dec 23, 2014 54.18 54.29 54.06 54.16 3,381 -0.42(-0.76%)
Dec 22, 2014 54.58 54.75 54.58 54.58 5,577 +0.78(+1.46%)
Dec 19, 2014 53.64 53.91 53.58 53.80 3,517 +0.48(+0.90%)
Dec 18, 2014 53.31 53.43 53.24 53.32 14,487 +0.25(+0.47%)
Dec 17, 2014 53.07 53.07 53.07 53.07 1,362 +0.51(+0.96%)
Dec 16, 2014 52.41 52.56 52.39 52.56 4,674 +0.34(+0.65%)
Dec 15, 2014 52.43 52.43 52.22 52.22 3,246 -0.88(-1.65%)
Dec 12, 2014 53.22 53.22 53.02 53.10 1,578 -0.61(-1.13%)
Dec 11, 2014 53.63 53.82 53.63 53.71 3,925 +0.14(+0.26%)
Dec 10, 2014 53.54 53.57 53.54 53.57 992 -0.55(-1.01%)
Dec 09, 2014 54.04 54.11 53.66 54.11 1,999 -0.57(-1.04%)
Dec 08, 2014 54.84 54.86 54.63 54.68 2,651 -0.50(-0.91%)
Dec 05, 2014 55.03 55.19 55.03 55.18 1,901 -0.20(-0.36%)
Dec 04, 2014 55.67 55.67 55.38 55.38 1,443 +0.42(+0.76%)
Dec 03, 2014 54.97 54.97 54.97 54.97 840 -0.08(-0.14%)
Dec 02, 2014 54.80 55.04 54.80 55.04 701 +0.54(+0.99%)
Dec 01, 2014 54.77 54.77 54.50 54.50 3,310 -1.23(-2.20%)
Nov 28, 2014 55.73 55.73 55.73 55.73 335 -0.62(-1.11%)
Nov 26, 2014 56.17 56.35 56.35 56.35 1,326 +0.12(+0.22%)
Nov 24, 2014 56.38 56.38 56.19 56.23 203 -0.13(-0.23%)
Nov 21, 2014 56.38 56.51 56.18 56.36 1,834 +1.27(+2.30%)
Nov 20, 2014 55.09 55.09 55.09 55.09 390 -0.37(-0.67%)
Nov 19, 2014 55.23 55.47 55.23 55.47 2,526 -0.41(-0.74%)
Nov 18, 2014 55.70 55.94 55.70 55.88 1,237 +0.00(+0.00%)
Nov 17, 2014 55.90 55.90 55.84 55.88 1,695 -0.67(-1.19%)
Nov 14, 2014 56.20 56.55 56.20 56.55 2,036 +0.53(+0.95%)
Nov 13, 2014 56.23 56.25 55.98 56.02 4,144 -0.07(-0.12%)
Nov 12, 2014 56.30 56.30 56.08 56.09 1,894 -0.27(-0.47%)
Nov 11, 2014 56.27 56.35 55.95 56.35 5,859 -0.10(-0.18%)
Nov 10, 2014 56.29 56.46 56.29 56.46 1,297 +0.75(+1.35%)
Nov 07, 2014 55.71 55.71 55.71 55.71 340 -0.26(-0.46%)
Nov 06, 2014 55.73 56.02 55.73 55.96 911 +0.12(+0.22%)
Nov 05, 2014 55.76 55.91 55.58 55.84 2,755 -0.36(-0.65%)
Nov 04, 2014 56.25 56.25 56.20 56.20 842 -0.04(-0.07%)
Nov 03, 2014 56.62 56.62 56.25 56.25 5,482 -0.81(-1.42%)
Oct 31, 2014 56.86 57.06 56.75 57.06 3,380 +0.90(+1.61%)
Oct 30, 2014 56.20 56.52 56.16 56.16 3,816 -0.42(-0.75%)
Oct 29, 2014 56.55 56.81 56.18 56.58 1,894 +0.40(+0.71%)
Oct 28, 2014 56.20 56.20 56.18 56.18 647 +0.84(+1.51%)
Oct 27, 2014 55.43 55.43 55.34 55.34 1,231 -0.44(-0.79%)
Oct 24, 2014 55.84 55.84 55.78 55.78 1,508 +0.36(+0.65%)
Oct 23, 2014 55.38 55.78 55.38 55.42 1,465 -0.01(-0.01%)
Oct 22, 2014 55.43 55.43 55.43 55.43 379 -0.30(-0.54%)
Oct 21, 2014 55.79 55.91 55.61 55.73 2,269 +0.72(+1.31%)
Oct 17, 2014 55.42 55.42 55.01 55.01 68 +0.39(+0.71%)
Oct 16, 2014 54.69 55.01 54.61 54.62 2,180 +0.15(+0.27%)
Oct 15, 2014 53.90 54.47 53.90 54.47 410 -0.33(-0.60%)
Oct 14, 2014 54.92 55.02 54.74 54.80 5,928 +0.02(+0.04%)
Oct 13, 2014 54.80 55.18 54.79 54.78 2,257 +0.12(+0.23%)
Oct 10, 2014 54.35 54.65 54.35 54.65 669 -0.62(-1.12%)
Oct 09, 2014 55.99 55.99 55.08 55.27 4,005 -0.64(-1.15%)
Oct 08, 2014 54.93 55.91 54.93 55.91 1,606 +0.59(+1.07%)
Oct 07, 2014 55.32 55.32 55.32 55.32 406 -0.19(-0.35%)
Oct 06, 2014 55.61 55.63 55.43 55.51 1,237 +0.38(+0.69%)
Oct 03, 2014 54.97 55.28 54.97 55.13 957 +0.74(+1.36%)
Oct 02, 2014 54.83 54.83 54.40 54.40 1,006 -0.41(-0.76%)
Oct 01, 2014 55.11 55.11 54.81 54.81 1,909 -0.57(-1.03%)
Sep 30, 2014 55.52 55.52 55.37 55.38 1,087 -0.12(-0.22%)
Sep 29, 2014 55.43 55.50 55.43 55.50 1,335 -0.80(-1.42%)
Sep 26, 2014 56.49 56.49 56.15 56.30 5,231 -0.04(-0.07%)
Sep 25, 2014 56.53 56.53 56.22 56.34 933 -0.89(-1.55%)
Sep 24, 2014 57.23 57.23 57.23 57.23 1,210 +0.50(+0.88%)
Sep 23, 2014 57.06 57.06 56.73 56.73 665 -0.07(-0.12%)
Sep 22, 2014 56.82 56.82 56.80 56.80 482 -0.62(-1.08%)
Sep 19, 2014 57.88 57.88 57.23 57.43 23,579 -0.35(-0.61%)
Sep 18, 2014 57.78 57.78 57.78 57.78 430 +0.16(+0.27%)
Sep 17, 2014 57.62 57.62 57.62 57.62 360 -0.81(-1.38%)
Sep 16, 2014 57.45 58.44 57.45 58.43 16,145 +0.47(+0.82%)
Sep 15, 2014 58.04 58.06 57.86 57.96 3,958 -0.35(-0.60%)
Sep 12, 2014 58.54 58.54 58.31 58.31 2,603 -0.83(-1.40%)
Sep 11, 2014 59.14 59.14 59.14 59.14 157 +0.00(+0.00%)
Sep 10, 2014 59.05 59.14 59.05 59.14 1,784 -0.51(-0.85%)
Sep 09, 2014 59.79 59.79 59.53 59.64 5,406 -0.16(-0.27%)
Sep 08, 2014 59.99 59.99 59.81 59.81 636 -0.41(-0.68%)
Sep 05, 2014 60.15 60.22 60.15 60.21 3,407 +0.09(+0.16%)
Sep 04, 2014 60.61 60.61 60.12 60.12 2,514 +0.03(+0.05%)
Sep 03, 2014 60.31 60.31 60.07 60.09 948 +0.60(+1.00%)
Sep 02, 2014 59.49 59.49 59.49 59.49 8,216 +0.25(+0.43%)
Aug 29, 2014 59.18 59.24 59.24 59.24 367 -0.02(-0.03%)
Aug 28, 2014 59.36 59.36 59.26 59.26 745 -0.21(-0.35%)
Aug 27, 2014 59.69 59.69 59.47 59.47 855 +0.04(+0.07%)
Aug 26, 2014 59.64 59.64 59.43 59.43 2,661 -0.14(-0.23%)
Aug 25, 2014 59.54 59.57 59.41 59.57 4,170 +0.30(+0.51%)
Aug 22, 2014 59.27 59.27 59.27 59.27 181 -0.00(-0.01%)
Aug 21, 2014 59.27 59.27 59.27 59.27 737 -0.31(-0.52%)
Aug 20, 2014 59.33 59.58 59.33 59.58 615 +0.18(+0.30%)
Aug 19, 2014 59.34 59.40 59.34 59.40 708 +0.17(+0.29%)
Aug 18, 2014 59.14 59.33 58.75 59.23 3,286 +0.47(+0.81%)
Aug 15, 2014 58.84 58.84 58.75 58.75 1,122 +0.26(+0.45%)
Aug 14, 2014 58.64 58.67 58.49 58.49 2,567 +0.10(+0.17%)
Aug 13, 2014 58.34 58.39 57.85 58.39 449 +0.54(+0.93%)
Aug 12, 2014 57.73 57.85 57.73 57.85 1,595 +0.11(+0.19%)
Aug 11, 2014 57.55 57.97 57.55 57.74 2,518 +0.48(+0.83%)
Aug 08, 2014 57.26 57.26 57.26 57.26 458 +0.20(+0.34%)
Aug 07, 2014 57.28 57.28 56.97 57.07 3,631 -0.25(-0.44%)
Aug 06, 2014 57.21 57.34 57.21 57.32 2,273 +0.00(+0.00%)
Aug 05, 2014 57.30 57.54 57.30 57.32 2,906 -0.45(-0.78%)
Aug 04, 2014 58.05 58.05 57.77 57.77 2,918 -0.13(-0.23%)
Aug 01, 2014 57.78 57.90 57.56 57.90 1,656 +0.51(+0.88%)
Jul 31, 2014 57.46 57.47 57.39 57.39 1,211 -0.81(-1.39%)
Jul 30, 2014 58.50 58.50 58.20 58.20 3,342 -0.11(-0.18%)
Jul 29, 2014 58.73 58.73 58.31 58.31 1,397 -0.08(-0.13%)
Jul 28, 2014 58.06 58.39 58.06 58.39 3,065 +0.47(+0.82%)
Jul 25, 2014 58.20 58.20 57.91 57.91 1,483 -0.35(-0.60%)
Jul 24, 2014 58.37 58.37 58.26 58.26 600 +0.00(+0.00%)
Jul 23, 2014 58.12 58.26 58.06 58.26 1,924 +0.23(+0.40%)
Jul 22, 2014 58.02 58.02 58.02 58.02 961 +0.61(+1.07%)
Jul 21, 2014 57.11 57.41 57.11 57.41 4,260 +0.16(+0.27%)
Jul 18, 2014 57.06 57.26 57.06 57.26 830 +0.40(+0.70%)
Jul 17, 2014 56.90 56.99 56.86 56.86 1,283 -0.47(-0.81%)
Jul 16, 2014 57.32 57.32 57.32 57.32 2,216 +0.24(+0.42%)
Jul 15, 2014 57.27 57.27 57.03 57.08 1,773 -0.06(-0.10%)
Jul 14, 2014 57.00 57.20 57.00 57.14 2,942 +0.44(+0.78%)
Jul 11, 2014 56.70 56.71 56.67 56.70 1,740 +0.28(+0.49%)
Jul 10, 2014 56.05 56.65 56.05 56.42 3,530 -0.12(-0.22%)
Jul 09, 2014 56.60 56.60 56.54 56.54 2,389 -0.07(-0.12%)
Jul 08, 2014 56.90 56.90 56.61 56.61 3,270 -0.28(-0.50%)
Jul 07, 2014 56.78 56.90 56.78 56.90 1,443 -0.04(-0.06%)
Jul 03, 2014 56.80 56.93 56.93 56.93 3,793 +0.17(+0.30%)
Jul 02, 2014 56.77 56.77 56.77 56.77 535 +0.40(+0.71%)
Jul 01, 2014 56.34 56.36 56.34 56.36 917 +0.45(+0.80%)
Jun 30, 2014 55.92 56.15 55.91 55.92 2,596 -0.07(-0.13%)
Jun 27, 2014 56.17 56.17 55.99 55.99 1,596 +0.01(+0.01%)
Jun 26, 2014 55.90 56.02 55.87 55.98 2,350 +0.42(+0.76%)
Jun 25, 2014 55.43 55.56 55.43 55.56 1,024 +0.06(+0.11%)
Jun 24, 2014 55.74 55.74 55.49 55.50 7,744 -0.09(-0.17%)
Jun 23, 2014 55.53 55.59 55.47 55.59 2,846 -0.11(-0.20%)
Jun 20, 2014 55.70 55.70 55.70 55.70 426 -0.17(-0.30%)
Jun 19, 2014 55.78 55.87 55.69 55.87 2,324 +0.06(+0.11%)
Jun 18, 2014 55.25 55.81 55.25 55.81 5,357 +0.38(+0.69%)
Jun 17, 2014 55.51 55.51 55.43 55.43 2,171 -0.19(-0.35%)
Jun 16, 2014 55.83 55.83 55.62 55.62 2,062 -0.05(-0.08%)
Jun 13, 2014 55.65 55.70 55.63 55.66 3,967 +0.31(+0.56%)
Jun 12, 2014 55.59 55.59 55.35 55.35 1,283 -0.31(-0.55%)
Jun 11, 2014 55.84 55.84 55.66 55.66 1,054 -0.50(-0.89%)
Jun 10, 2014 55.94 56.16 55.94 56.16 5,112 +0.35(+0.62%)
Jun 06, 2014 55.59 55.81 55.59 55.81 2,171 +0.04(+0.07%)
Jun 05, 2014 55.60 55.80 55.51 55.77 2,862 +0.39(+0.71%)
Jun 04, 2014 55.38 55.42 55.24 55.38 6,406 -0.34(-0.61%)
Jun 03, 2014 55.68 55.73 55.52 55.72 28,675 +0.13(+0.24%)
Jun 02, 2014 55.46 55.58 55.46 55.58 1,706 +0.32(+0.58%)
May 30, 2014 55.47 55.47 55.26 55.26 29,412 -0.33(-0.60%)
May 29, 2014 55.52 55.63 55.52 55.60 2,302 +0.29(+0.53%)
May 28, 2014 55.24 55.44 55.23 55.30 2,110 +0.07(+0.13%)
May 27, 2014 55.28 55.34 55.15 55.23 8,310 -0.22(-0.40%)
May 23, 2014 55.47 55.46 55.46 55.46 1,236 +0.04(+0.07%)
May 22, 2014 55.44 55.44 55.33 55.42 13,068 +0.31(+0.57%)
May 21, 2014 55.12 55.14 55.01 55.10 15,644 +0.44(+0.81%)
May 20, 2014 54.94 54.94 54.66 54.66 403 -0.60(-1.08%)
May 19, 2014 55.26 55.26 55.26 55.26 746 -0.29(-0.53%)
May 16, 2014 55.36 55.55 55.32 55.55 1,819 +0.76(+1.38%)
May 15, 2014 54.88 54.88 54.74 54.79 2,893 -0.24(-0.43%)
May 14, 2014 55.08 55.19 55.03 55.03 5,814 +0.22(+0.41%)
May 13, 2014 54.55 54.82 54.55 54.81 1,913 +0.27(+0.50%)
May 12, 2014 54.40 54.61 54.40 54.54 1,559 +0.29(+0.54%)
May 09, 2014 54.24 54.24 54.24 54.24 346 +0.21(+0.39%)
May 08, 2014 54.03 54.03 54.03 54.03 121 +0.00(+0.00%)
May 07, 2014 54.03 54.03 54.03 54.03 384 -0.06(-0.11%)
May 06, 2014 54.08 54.18 54.08 54.09 2,656 +0.12(+0.23%)
May 05, 2014 54.02 54.02 53.97 53.97 847 -0.27(-0.50%)
May 02, 2014 54.24 54.24 54.24 54.24 144 +0.00(+0.00%)
May 01, 2014 54.37 54.37 54.24 54.24 2,107 +0.21(+0.38%)
Apr 30, 2014 54.03 54.03 54.03 54.03 624 -0.15(-0.27%)
Apr 29, 2014 54.18 54.18 54.18 54.18 2,288 +0.27(+0.51%)
Apr 28, 2014 53.76 53.91 53.76 53.91 647 +0.32(+0.60%)
Apr 25, 2014 53.44 53.58 53.37 53.58 915 -0.35(-0.65%)
Apr 24, 2014 53.82 53.93 53.82 53.93 758 +0.02(+0.03%)
Apr 23, 2014 53.92 53.95 53.91 53.91 685 -0.53(-0.98%)
Apr 22, 2014 54.45 54.45 54.45 54.45 321 +0.09(+0.16%)
Apr 21, 2014 54.51 54.51 54.34 54.36 2,495 -0.05(-0.09%)
Apr 17, 2014 54.37 54.41 54.41 54.41 2,102 +0.02(+0.04%)
Apr 16, 2014 54.03 54.38 54.03 54.38 2,694 +0.61(+1.13%)
Apr 15, 2014 53.57 53.78 53.35 53.78 4,230 -0.36(-0.66%)
Apr 14, 2014 54.26 54.26 54.12 54.13 2,578 +0.01(+0.01%)
Apr 11, 2014 53.98 54.22 53.98 54.12 793 -0.20(-0.37%)
Apr 10, 2014 54.96 54.99 54.33 54.33 3,593 -0.46(-0.84%)
Apr 09, 2014 54.35 54.79 54.25 54.79 2,993 +0.61(+1.12%)
Apr 08, 2014 54.34 54.34 54.17 54.18 1,637 +0.89(+1.67%)
Apr 07, 2014 53.36 53.37 53.26 53.29 3,164 -0.02(-0.03%)
Apr 04, 2014 53.99 53.99 53.24 53.31 1,062 +0.26(+0.49%)
Apr 03, 2014 53.04 53.05 52.97 53.05 2,633 -0.28(-0.53%)
Apr 02, 2014 53.33 53.33 53.33 53.33 814 -0.11(-0.21%)
Apr 01, 2014 53.27 53.44 53.25 53.44 4,666 +0.35(+0.65%)
Mar 31, 2014 52.97 53.27 52.96 53.10 7,385 +0.17(+0.32%)
Mar 28, 2014 53.01 53.27 52.82 52.93 3,599 +0.28(+0.53%)
Mar 27, 2014 52.67 52.67 52.65 52.65 681 +0.42(+0.80%)
Mar 26, 2014 52.20 52.23 52.20 52.23 1,010 +0.14(+0.26%)
Mar 25, 2014 51.88 52.09 51.88 52.09 634 +0.84(+1.64%)
Mar 24, 2014 51.49 51.49 51.25 51.25 973 +0.27(+0.54%)
Mar 21, 2014 50.98 50.98 50.98 50.98 559 +0.20(+0.40%)
Mar 20, 2014 50.64 50.78 50.25 50.78 1,652 -0.71(-1.38%)
Mar 19, 2014 51.39 51.48 51.39 51.48 1,248 -0.40(-0.77%)
Mar 18, 2014 51.38 51.94 51.38 51.89 6,257 +0.31(+0.59%)
Mar 17, 2014 51.69 51.71 51.27 51.58 4,974 +0.47(+0.93%)
Mar 14, 2014 51.12 51.28 51.00 51.11 2,088 +0.35(+0.68%)
Mar 13, 2014 51.57 51.62 50.76 50.76 5,614 -0.47(-0.92%)
Mar 12, 2014 51.13 51.28 51.01 51.23 8,863 -0.07(-0.15%)
Mar 11, 2014 51.48 51.48 51.28 51.31 1,373 -0.23(-0.45%)
Mar 10, 2014 51.63 51.72 51.50 51.54 2,942 -0.54(-1.03%)
Mar 07, 2014 52.35 52.36 51.99 52.08 1,174 -0.56(-1.06%)
Mar 06, 2014 52.32 52.84 52.32 52.63 18,455 +0.75(+1.44%)
Mar 05, 2014 51.86 51.89 51.78 51.89 2,011 -0.29(-0.56%)
Mar 04, 2014 52.02 52.18 52.02 52.18 1,050 +0.97(+1.90%)
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.