Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 58.32 58.78 58.29 58.51 4,021,656 +0.12(+0.20%)
Feb 26, 2015 58.51 58.62 57.98 58.39 5,443,958 -0.28(-0.47%)
Feb 25, 2015 59.09 59.09 58.41 58.67 3,633,688 -0.45(-0.76%)
Feb 24, 2015 59.20 59.62 58.79 59.12 3,787,985 -0.16(-0.27%)
Feb 23, 2015 59.87 59.97 58.96 59.27 4,052,007 -0.66(-1.10%)
Feb 20, 2015 59.17 60.00 58.59 59.93 4,151,834 +0.63(+1.07%)
Feb 19, 2015 59.06 59.44 59.01 59.30 2,802,874 +0.09(+0.16%)
Feb 18, 2015 59.54 59.57 58.53 59.21 4,557,531 -0.46(-0.77%)
Feb 17, 2015 58.71 59.72 58.62 59.67 4,763,319 +0.83(+1.42%)
Feb 13, 2015 58.94 58.83 58.83 58.83 3,228,493 +0.03(+0.04%)
Feb 12, 2015 58.52 58.82 58.22 58.81 4,057,911 +0.48(+0.83%)
Feb 11, 2015 58.37 58.88 58.11 58.32 4,144,416 -0.04(-0.07%)
Feb 10, 2015 58.04 58.42 57.86 58.37 8,319,751 +0.74(+1.28%)
Feb 09, 2015 57.95 58.17 57.44 57.63 4,551,184 -0.62(-1.07%)
Feb 06, 2015 58.91 59.10 58.15 58.25 3,920,864 -0.87(-1.47%)
Feb 05, 2015 58.53 59.25 58.51 59.12 4,641,213 +0.99(+1.69%)
Feb 04, 2015 58.14 58.36 57.76 58.13 6,494,180 -0.55(-0.95%)
Feb 03, 2015 59.27 59.31 57.83 58.69 8,227,614 -0.66(-1.12%)
Feb 02, 2015 59.50 59.61 58.14 59.35 7,543,149 -0.26(-0.43%)
Jan 30, 2015 60.45 60.82 59.26 59.61 8,117,236 -0.09(-0.15%)
Jan 29, 2015 58.75 59.74 58.36 59.70 5,334,885 +0.94(+1.61%)
Jan 28, 2015 59.70 59.92 58.58 58.75 3,750,810 -0.63(-1.06%)
Jan 27, 2015 59.41 59.72 59.15 59.38 4,422,909 -0.31(-0.53%)
Jan 26, 2015 59.49 59.75 58.83 59.70 4,187,369 -0.02(-0.03%)
Jan 23, 2015 59.99 60.32 59.65 59.72 3,506,814 -0.27(-0.46%)
Jan 22, 2015 60.18 60.18 59.31 59.99 5,535,071 +0.18(+0.30%)
Jan 21, 2015 59.29 60.02 58.87 59.81 6,150,643 +0.17(+0.29%)
Jan 20, 2015 58.67 59.69 58.67 59.63 7,439,064 +1.12(+1.91%)
Jan 16, 2015 57.61 58.68 57.49 58.51 5,149,664 +0.78(+1.35%)
Jan 15, 2015 57.75 59.00 57.73 57.74 4,811,137 -0.02(-0.03%)
Jan 14, 2015 56.93 57.85 56.88 57.75 4,077,986 +0.31(+0.55%)
Jan 13, 2015 58.01 58.61 56.97 57.44 4,064,333 -0.03(-0.06%)
Jan 12, 2015 58.13 58.46 57.36 57.47 7,002,982 -0.42(-0.73%)
Jan 09, 2015 57.98 58.04 57.13 57.89 9,834,384 -0.78(-1.33%)
Jan 08, 2015 57.95 59.19 57.67 58.67 9,025,188 +1.36(+2.37%)
Jan 07, 2015 57.98 58.39 56.67 57.31 10,923,036 -0.41(-0.70%)
Jan 06, 2015 57.89 58.70 57.29 57.72 6,193,434 +0.29(+0.50%)
Jan 05, 2015 57.73 58.03 57.25 57.43 5,816,066 -0.57(-0.98%)
Jan 02, 2015 57.76 58.63 57.72 58.00 3,800,250 +0.89(+1.55%)
Dec 31, 2014 57.90 57.12 57.12 57.12 3,008,886 -0.54(-0.93%)
Dec 30, 2014 57.85 58.08 57.49 57.65 3,292,844 -0.38(-0.66%)
Dec 29, 2014 57.89 58.27 57.86 58.03 2,101,290 -0.24(-0.41%)
Dec 26, 2014 58.19 58.77 58.17 58.27 1,737,231 +0.19(+0.33%)
Dec 24, 2014 57.98 58.08 58.08 58.08 1,820,310 +0.35(+0.60%)
Dec 23, 2014 59.33 59.38 57.13 57.74 5,769,130 -1.39(-2.35%)
Dec 22, 2014 59.94 59.27 58.16 59.13 5,577,717 -0.81(-1.35%)
Dec 19, 2014 59.81 60.15 59.05 59.94 10,039,205 -0.04(-0.07%)
Dec 18, 2014 58.95 60.00 58.70 59.98 7,089,572 +1.80(+3.09%)
Dec 17, 2014 57.59 58.53 57.31 58.18 6,662,809 +0.84(+1.47%)
Dec 16, 2014 57.45 59.07 57.15 57.34 5,950,544 -0.34(-0.59%)
Dec 15, 2014 57.69 58.55 57.47 57.68 6,907,810 +0.10(+0.17%)
Dec 12, 2014 59.16 59.32 57.51 57.58 9,475,266 -1.71(-2.88%)
Dec 11, 2014 60.96 62.17 59.23 59.28 13,167,042 +0.46(+0.79%)
Dec 10, 2014 59.52 59.77 58.78 58.82 4,973,585 -0.96(-1.61%)
Dec 09, 2014 59.76 59.82 59.22 59.78 4,555,293 -0.51(-0.85%)
Dec 08, 2014 59.58 60.32 59.46 60.29 5,936,927 +0.81(+1.36%)
Dec 05, 2014 59.68 59.78 59.34 59.48 6,990,764 -0.44(-0.73%)
Dec 04, 2014 58.76 59.97 58.65 59.92 7,874,489 +1.03(+1.76%)
Dec 03, 2014 58.18 58.91 57.95 58.89 7,758,735 +0.62(+1.07%)
Dec 02, 2014 56.82 58.59 56.78 58.27 10,162,628 +1.55(+2.73%)
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.