Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.72 52.79 52.01 52.26 94,595 -0.79(-1.49%)
Jan 29, 2015 52.38 53.05 52.28 53.05 33,694 +0.47(+0.88%)
Jan 28, 2015 53.63 53.93 52.34 52.59 59,716 -0.76(-1.42%)
Jan 27, 2015 53.50 54.01 53.20 53.34 28,404 -0.60(-1.10%)
Jan 26, 2015 53.61 54.59 53.61 53.94 42,581 -0.23(-0.42%)
Jan 23, 2015 53.71 54.55 53.50 54.17 60,007 +0.49(+0.91%)
Jan 22, 2015 52.89 53.79 52.81 53.68 61,858 +0.88(+1.67%)
Jan 21, 2015 52.97 53.23 52.39 52.80 58,095 -0.44(-0.82%)
Jan 20, 2015 55.02 55.02 53.05 53.23 114,394 -1.82(-3.30%)
Jan 16, 2015 53.79 55.07 53.75 55.05 92,482 +1.15(+2.13%)
Jan 15, 2015 55.23 55.28 53.79 53.90 49,806 -1.25(-2.27%)
Jan 14, 2015 53.96 55.42 53.50 55.15 89,739 +1.01(+1.87%)
Jan 13, 2015 55.39 55.91 53.90 54.14 259,081 -0.68(-1.25%)
Jan 12, 2015 54.46 54.97 52.63 54.83 328,312 -2.11(-3.71%)
Jan 09, 2015 56.73 57.30 56.73 56.94 32,484 +0.09(+0.17%)
Jan 08, 2015 56.54 56.93 56.39 56.85 49,005 +0.74(+1.32%)
Jan 07, 2015 55.91 56.11 55.23 56.11 295,312 +0.39(+0.69%)
Jan 06, 2015 56.33 56.33 55.15 55.72 79,179 -0.61(-1.08%)
Jan 05, 2015 56.44 56.82 55.85 56.33 47,471 -0.43(-0.76%)
Jan 02, 2015 57.51 57.51 56.11 56.76 76,424 -0.44(-0.77%)
Dec 31, 2014 58.06 57.20 57.20 57.20 93,566 -0.49(-0.86%)
Dec 30, 2014 58.15 58.26 57.61 57.70 20,586 -0.41(-0.70%)
Dec 29, 2014 57.57 58.23 57.42 58.10 56,247 +0.68(+1.18%)
Dec 26, 2014 57.59 57.96 57.05 57.43 24,268 +0.01(+0.03%)
Dec 24, 2014 57.37 57.41 57.41 57.41 34,674 +0.26(+0.46%)
Dec 23, 2014 56.61 57.86 55.37 57.15 145,571 -0.28(-0.48%)
Dec 22, 2014 58.13 58.49 57.26 57.43 128,242 -0.62(-1.08%)
Dec 19, 2014 58.05 58.16 57.77 58.05 99,055 -0.12(-0.21%)
Dec 18, 2014 58.21 58.70 57.96 58.18 58,440 +0.21(+0.36%)
Dec 17, 2014 57.55 58.31 57.01 57.97 88,738 +0.81(+1.42%)
Dec 16, 2014 57.62 58.45 57.11 57.15 64,986 -0.49(-0.86%)
Dec 15, 2014 57.64 58.16 57.21 57.65 96,976 -0.20(-0.35%)
Dec 12, 2014 57.89 58.22 57.14 57.85 89,479 -0.58(-1.00%)
Dec 11, 2014 58.11 59.04 58.11 58.43 47,848 -0.04(-0.06%)
Dec 10, 2014 58.79 59.23 58.16 58.47 67,458 -0.52(-0.89%)
Dec 09, 2014 57.22 59.25 56.91 58.99 109,986 +1.29(+2.24%)
Dec 08, 2014 57.65 58.55 57.49 57.70 79,340 -0.21(-0.36%)
Dec 05, 2014 57.70 58.14 57.70 57.91 144,589 +0.12(+0.21%)
Dec 04, 2014 57.96 58.07 57.50 57.78 56,112 -0.17(-0.30%)
Dec 03, 2014 57.67 58.13 57.30 57.96 93,210 +0.41(+0.72%)
Dec 02, 2014 57.49 57.89 57.44 57.54 132,074 +0.39(+0.69%)
Dec 01, 2014 57.02 57.90 56.76 57.15 225,548 +0.11(+0.19%)
Nov 28, 2014 57.74 57.84 56.94 57.04 50,455 -0.76(-1.32%)
Nov 26, 2014 56.76 57.81 57.81 57.81 195,664 +0.89(+1.57%)
Nov 25, 2014 57.31 57.41 56.51 56.91 316,880 -0.14(-0.24%)
Nov 24, 2014 53.40 58.83 53.15 57.05 513,289 +3.84(+7.23%)
Nov 21, 2014 54.64 54.65 53.15 53.21 70,279 -0.85(-1.57%)
Nov 20, 2014 53.07 54.17 53.07 54.06 32,342 +0.70(+1.32%)
Nov 19, 2014 53.66 53.92 53.29 53.35 83,618 -0.62(-1.14%)
Nov 18, 2014 54.61 55.27 53.84 53.97 65,441 -0.46(-0.84%)
Nov 17, 2014 54.71 54.79 54.16 54.43 37,586 -0.41(-0.76%)
Nov 14, 2014 54.89 55.31 54.73 54.84 40,002 -0.18(-0.33%)
Nov 13, 2014 55.88 55.88 54.69 55.02 45,448 -0.50(-0.90%)
Nov 12, 2014 55.60 55.77 54.99 55.52 41,275 +0.15(+0.26%)
Nov 11, 2014 56.47 56.47 55.34 55.38 45,561 -0.64(-1.14%)
Nov 10, 2014 56.47 56.47 55.63 56.02 43,663 -0.63(-1.12%)
Nov 07, 2014 57.76 57.76 56.21 56.65 49,952 -0.14(-0.24%)
Nov 06, 2014 56.51 56.88 55.91 56.79 48,208 +0.62(+1.11%)
Nov 05, 2014 56.24 56.86 55.58 56.16 107,679 +0.36(+0.64%)
Nov 04, 2014 55.46 55.95 55.01 55.81 40,357 +0.09(+0.17%)
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.