Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 51.80 51.88 51.50 51.69 48,336 -0.17(-0.34%)
Feb 26, 2015 52.00 52.14 51.62 51.87 46,816 -0.28(-0.53%)
Feb 25, 2015 52.34 52.45 51.97 52.14 39,141 +0.25(+0.48%)
Feb 24, 2015 52.42 52.75 51.61 51.90 52,949 -0.88(-1.67%)
Feb 23, 2015 52.96 53.71 52.69 52.78 35,567 -0.04(-0.07%)
Feb 20, 2015 52.75 52.94 52.46 52.81 50,070 +0.22(+0.41%)
Feb 19, 2015 52.60 53.05 52.23 52.60 21,915 +0.02(+0.04%)
Feb 18, 2015 52.50 52.86 52.35 52.57 42,572 +0.11(+0.21%)
Feb 17, 2015 52.39 52.54 51.90 52.46 36,892 +0.18(+0.35%)
Feb 13, 2015 52.14 52.28 52.28 52.28 66,046 +0.11(+0.21%)
Feb 12, 2015 52.47 52.49 51.79 52.17 47,566 -0.09(-0.17%)
Feb 11, 2015 52.42 52.51 52.14 52.26 30,995 -0.17(-0.32%)
Feb 10, 2015 52.71 52.77 51.96 52.43 39,775 -0.25(-0.47%)
Feb 09, 2015 52.69 53.45 52.19 52.68 35,011 -0.37(-0.70%)
Feb 06, 2015 53.28 53.65 52.68 53.05 52,222 -0.11(-0.21%)
Feb 05, 2015 52.38 53.41 52.33 53.15 137,644 +1.00(+1.92%)
Feb 04, 2015 52.44 53.13 51.63 52.15 101,150 -0.64(-1.21%)
Feb 03, 2015 52.04 52.97 52.04 52.79 77,844 +0.69(+1.33%)
Feb 02, 2015 51.84 52.14 51.41 52.10 53,112 -0.16(-0.31%)
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%)
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.