Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 48.32 48.44 47.05 48.00 2,118,390 +0.25(+0.52%)
Feb 26, 2015 48.63 48.81 47.56 47.75 3,051,537 +0.60(+1.27%)
Feb 25, 2015 46.94 47.45 46.50 47.15 1,920,432 -0.14(-0.30%)
Feb 24, 2015 46.98 47.73 46.62 47.29 1,507,145 -0.06(-0.13%)
Feb 23, 2015 47.55 47.74 46.53 47.35 2,084,839 -0.44(-0.92%)
Feb 20, 2015 47.40 47.92 47.10 47.79 1,689,461 +0.45(+0.95%)
Feb 19, 2015 47.16 47.79 46.87 47.34 1,642,739 -0.20(-0.42%)
Feb 18, 2015 47.94 48.69 47.20 47.54 2,539,575 -0.65(-1.35%)
Feb 17, 2015 47.44 48.62 47.03 48.19 2,389,884 +0.66(+1.39%)
Feb 13, 2015 48.51 47.53 47.53 47.53 4,713,100 -0.10(-0.21%)
Feb 12, 2015 46.45 47.84 45.95 47.63 4,373,703 +1.45(+3.14%)
Feb 11, 2015 45.39 46.43 44.81 46.18 6,353,389 +1.52(+3.40%)
Feb 10, 2015 43.83 45.55 43.31 44.66 11,265,454 +2.49(+5.90%)
Feb 09, 2015 44.91 45.04 42.10 42.17 13,064,859 -2.94(-6.52%)
Feb 06, 2015 47.70 48.17 44.86 45.11 25,180,912 -12.36(-21.51%)
Feb 05, 2015 57.60 57.70 56.08 57.47 4,596,692 +0.73(+1.29%)
Feb 04, 2015 55.53 57.07 55.25 56.74 2,497,443 +0.96(+1.72%)
Feb 03, 2015 53.83 55.93 53.41 55.78 2,884,749 +2.31(+4.32%)
Feb 02, 2015 52.94 53.50 51.21 53.47 2,105,855 +1.00(+1.91%)
Jan 30, 2015 52.59 53.42 52.05 52.47 1,875,404 -0.46(-0.87%)
Jan 29, 2015 52.85 53.31 51.41 52.93 1,839,906 -0.07(-0.13%)
Jan 28, 2015 56.15 56.15 52.92 53.00 2,012,698 -2.63(-4.73%)
Jan 27, 2015 56.06 56.16 54.57 55.63 2,407,906 +0.22(+0.40%)
Jan 26, 2015 55.12 55.79 54.83 55.41 1,450,435 +0.22(+0.40%)
Jan 23, 2015 54.66 55.64 54.30 55.19 1,636,438 +0.39(+0.71%)
Jan 22, 2015 53.87 55.28 53.12 54.80 2,295,539 +1.39(+2.60%)
Jan 21, 2015 51.20 53.49 51.20 53.41 3,247,752 +2.00(+3.89%)
Jan 20, 2015 51.65 51.78 50.69 51.41 1,228,572 +0.02(+0.04%)
Jan 16, 2015 50.18 51.49 50.03 51.39 2,183,280 +1.27(+2.53%)
Jan 15, 2015 53.00 53.61 50.03 50.12 2,645,436 -2.08(-3.98%)
Jan 14, 2015 52.80 53.68 51.46 52.20 1,854,207 -0.98(-1.84%)
Jan 13, 2015 54.47 54.80 52.52 53.18 1,958,240 -0.84(-1.55%)
Jan 12, 2015 56.00 56.06 53.43 54.02 2,405,713 -2.05(-3.66%)
Jan 09, 2015 55.96 56.99 54.72 56.07 6,224,168 +2.24(+4.16%)
Jan 08, 2015 52.59 54.14 51.76 53.83 2,015,801 +1.62(+3.10%)
Jan 07, 2015 53.32 53.75 51.76 52.21 1,557,968 -0.23(-0.44%)
Jan 06, 2015 52.55 53.93 50.75 52.44 3,762,422 -0.09(-0.17%)
Jan 05, 2015 54.54 54.95 52.33 52.53 2,022,971 -2.62(-4.75%)
Jan 02, 2015 55.46 55.60 54.24 55.15 1,666,030 +0.42(+0.77%)
Dec 31, 2014 54.71 54.73 54.73 54.73 1,858,000 +0.49(+0.90%)
Dec 30, 2014 53.09 54.95 52.85 54.24 2,336,798 +1.23(+2.32%)
Dec 29, 2014 52.77 53.86 52.52 53.01 1,181,970 +0.07(+0.13%)
Dec 26, 2014 53.00 53.46 52.66 52.94 763,101 -0.06(-0.11%)
Dec 24, 2014 53.40 53.00 53.00 53.00 588,300 -0.36(-0.67%)
Dec 23, 2014 53.00 54.05 52.89 53.36 1,237,923 +0.36(+0.68%)
Dec 22, 2014 54.30 55.64 52.96 53.00 2,934,040 -1.59(-2.91%)
Dec 19, 2014 52.49 54.80 52.29 54.59 2,935,227 +2.10(+4.00%)
Dec 18, 2014 52.95 52.95 51.97 52.49 2,238,090 +0.59(+1.14%)
Dec 17, 2014 50.10 52.33 49.17 51.90 2,189,882 +1.86(+3.72%)
Dec 16, 2014 52.53 53.09 49.85 50.04 2,918,497 -3.22(-6.05%)
Dec 15, 2014 53.09 54.34 53.05 53.26 2,190,861 +0.56(+1.06%)
Dec 12, 2014 51.67 53.34 51.53 52.70 2,057,734 +0.25(+0.48%)
Dec 11, 2014 52.24 53.38 52.02 52.45 2,009,187 +0.49(+0.94%)
Dec 10, 2014 52.73 53.40 51.65 51.96 2,122,890 -0.77(-1.46%)
Dec 09, 2014 50.06 52.94 50.02 52.73 2,668,740 +1.21(+2.35%)
Dec 08, 2014 53.28 53.93 51.02 51.52 2,893,202 -2.32(-4.31%)
Dec 05, 2014 55.02 55.62 53.05 53.84 2,678,265 -1.30(-2.36%)
Dec 04, 2014 54.94 56.24 54.61 55.14 1,595,404 +0.37(+0.68%)
Dec 03, 2014 54.93 55.93 54.58 54.77 1,611,561 -0.40(-0.73%)
Dec 02, 2014 55.45 55.62 54.12 55.17 1,708,539 +0.04(+0.07%)
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.