Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 56.00 55.34 55.34 55.34 3,361,700 -0.49(-0.88%)
Dec 30, 2014 56.39 56.44 55.75 55.83 3,066,769 -0.62(-1.10%)
Dec 29, 2014 55.77 56.67 55.74 56.45 4,252,123 +0.47(+0.84%)
Dec 26, 2014 56.02 56.14 55.54 55.98 4,508,774 +0.28(+0.50%)
Dec 24, 2014 55.82 55.70 55.70 55.70 2,607,000 -0.13(-0.23%)
Dec 23, 2014 54.90 56.37 54.90 55.83 5,991,696 +1.19(+2.18%)
Dec 22, 2014 55.38 55.48 54.50 54.64 5,800,472 -0.54(-0.98%)
Dec 19, 2014 54.95 55.47 54.59 55.18 11,220,234 +0.58(+1.06%)
Dec 18, 2014 54.06 54.60 53.78 54.60 6,873,798 +1.30(+2.44%)
Dec 17, 2014 52.26 53.40 52.17 53.30 5,226,483 +1.19(+2.28%)
Dec 16, 2014 52.51 53.05 52.03 52.11 7,126,561 -0.79(-1.49%)
Dec 15, 2014 53.79 54.15 52.90 52.90 5,247,481 -0.58(-1.08%)
Dec 12, 2014 52.06 54.12 51.88 53.48 8,569,347 +0.99(+1.89%)
Dec 11, 2014 51.75 52.76 51.39 52.49 5,918,475 +0.90(+1.74%)
Dec 10, 2014 52.26 52.53 51.53 51.59 6,309,945 -0.89(-1.70%)
Dec 09, 2014 52.53 52.97 51.40 52.48 9,605,255 -1.13(-2.11%)
Dec 08, 2014 54.80 55.00 53.56 53.61 6,148,589 -1.48(-2.69%)
Dec 05, 2014 54.83 56.10 54.63 55.09 9,210,804 +0.24(+0.44%)
Dec 04, 2014 54.92 55.02 54.45 54.85 4,472,306 -0.38(-0.69%)
Dec 03, 2014 54.33 55.48 53.98 55.23 6,462,065 +0.92(+1.69%)
Dec 02, 2014 54.64 54.88 54.27 54.31 3,630,951 -0.16(-0.29%)
Dec 01, 2014 54.56 54.85 54.04 54.47 4,607,805 -0.41(-0.75%)
Nov 28, 2014 54.43 54.91 54.07 54.88 2,562,552 +0.68(+1.25%)
Nov 26, 2014 54.73 54.20 54.20 54.20 4,249,500 -0.45(-0.82%)
Nov 25, 2014 53.67 55.03 53.48 54.65 7,780,168 +1.12(+2.09%)
Nov 24, 2014 53.78 53.93 53.33 53.53 6,153,612 -0.02(-0.04%)
Nov 21, 2014 54.06 54.11 53.24 53.55 9,347,783 -0.12(-0.22%)
Nov 20, 2014 53.05 54.06 52.93 53.67 7,456,917 +0.33(+0.62%)
Nov 19, 2014 52.35 53.36 52.17 53.34 6,380,226 +0.80(+1.52%)
Nov 18, 2014 52.40 52.70 52.00 52.54 7,083,649 -0.34(-0.64%)
Nov 17, 2014 53.28 53.48 52.82 52.88 6,850,918 -0.53(-0.99%)
Nov 14, 2014 52.06 53.44 51.96 53.41 8,434,114 +1.54(+2.97%)
Nov 13, 2014 51.76 52.63 51.63 51.87 5,012,699 +0.30(+0.58%)
Nov 12, 2014 51.59 51.70 51.11 51.57 7,316,897 -0.27(-0.52%)
Nov 11, 2014 52.05 52.30 51.57 51.84 5,418,804 -0.29(-0.56%)
Nov 10, 2014 51.66 52.41 51.36 52.13 8,670,079 +0.82(+1.60%)
Nov 07, 2014 51.77 51.79 50.91 51.31 13,100,529 -0.82(-1.57%)
Nov 06, 2014 53.71 53.71 50.52 52.13 15,307,571 -0.37(-0.70%)
Nov 05, 2014 53.02 53.15 51.70 52.50 11,517,078 +0.51(+0.98%)
Nov 04, 2014 53.40 53.40 51.32 51.99 14,822,588 -2.44(-4.48%)
Nov 03, 2014 54.65 54.65 54.13 54.43 5,734,139 +0.21(+0.39%)
Oct 31, 2014 54.85 54.86 53.47 54.22 6,397,140 +0.33(+0.61%)
Oct 30, 2014 53.81 54.13 53.47 53.89 3,618,541 -0.17(-0.31%)
Oct 29, 2014 53.93 54.13 53.46 54.06 3,599,814 -0.01(-0.02%)
Oct 28, 2014 53.74 54.04 53.59 54.07 4,010,716 +0.55(+1.03%)
Oct 27, 2014 53.42 53.52 53.52 53.52 3,191,924 +0.00(+0.00%)
Oct 24, 2014 53.36 53.81 53.00 53.52 3,821,743 -0.23(-0.43%)
Oct 23, 2014 53.49 54.10 53.12 53.75 5,384,293 +0.84(+1.59%)
Oct 22, 2014 54.51 54.54 52.74 52.91 7,748,387 -1.33(-2.45%)
Oct 21, 2014 53.71 54.61 53.64 54.24 6,744,237 +0.77(+1.44%)
Oct 20, 2014 52.97 53.75 52.88 53.47 8,759,135 +1.12(+2.14%)
Oct 17, 2014 51.79 52.98 51.59 52.35 9,047,629 +1.17(+2.29%)
Oct 16, 2014 49.80 52.22 49.62 51.18 8,451,158 +0.43(+0.85%)
Oct 15, 2014 49.66 51.03 48.92 50.75 13,183,704 +0.82(+1.64%)
Oct 14, 2014 49.59 50.75 49.33 49.93 10,301,945 +1.02(+2.09%)
Oct 13, 2014 49.78 50.12 48.83 48.91 10,407,848 -1.00(-2.00%)
Oct 10, 2014 50.58 51.16 49.81 49.91 9,468,900 -0.81(-1.60%)
Oct 09, 2014 52.30 52.34 50.70 50.72 10,588,838 -1.87(-3.56%)
Oct 08, 2014 52.15 52.73 51.47 52.59 6,185,377 +0.43(+0.82%)
Oct 07, 2014 52.31 52.69 52.07 52.16 5,835,449 -0.61(-1.16%)
Oct 06, 2014 53.22 53.50 52.62 52.77 3,514,618 -0.31(-0.58%)
Oct 03, 2014 52.69 53.58 52.28 53.08 10,696,632 +0.74(+1.41%)
Oct 02, 2014 52.42 52.54 50.52 52.34 17,811,732 -0.47(-0.89%)
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.