Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 53.71 53.24 53.24 53.24 1,483,365 -0.15(-0.28%)
Dec 30, 2014 53.38 53.70 53.18 53.39 1,253,037 -0.25(-0.46%)
Dec 29, 2014 53.12 53.97 53.12 53.64 1,352,022 +0.30(+0.56%)
Dec 26, 2014 53.15 53.55 53.04 53.34 954,201 +0.29(+0.55%)
Dec 24, 2014 53.12 53.05 53.05 53.05 721,846 -0.01(-0.01%)
Dec 23, 2014 52.71 53.36 52.65 53.06 1,212,994 +0.39(+0.74%)
Dec 22, 2014 52.26 52.66 52.08 52.66 1,249,286 +0.48(+0.93%)
Dec 19, 2014 53.17 53.21 51.97 52.18 3,561,959 -0.83(-1.57%)
Dec 18, 2014 52.57 53.04 52.22 53.01 2,564,954 +1.03(+1.98%)
Dec 17, 2014 50.86 52.13 50.79 51.98 2,261,050 +1.29(+2.55%)
Dec 16, 2014 51.38 51.59 50.66 50.69 2,343,797 -0.89(-1.72%)
Dec 15, 2014 51.88 52.25 51.06 51.58 2,454,599 -0.09(-0.17%)
Dec 12, 2014 51.90 52.53 51.64 51.66 1,879,721 -0.46(-0.89%)
Dec 11, 2014 51.85 52.57 51.73 52.12 1,826,952 +0.49(+0.95%)
Dec 10, 2014 52.06 52.19 51.56 51.63 2,302,825 -0.38(-0.74%)
Dec 09, 2014 51.66 52.18 51.18 52.02 2,219,937 -0.09(-0.16%)
Dec 08, 2014 52.39 52.49 51.88 52.10 1,796,843 -0.27(-0.52%)
Dec 05, 2014 52.56 52.79 52.15 52.37 1,860,816 -0.15(-0.28%)
Dec 04, 2014 52.64 52.88 52.33 52.52 1,684,279 -0.25(-0.48%)
Dec 03, 2014 52.35 52.83 52.30 52.78 1,645,056 +0.25(+0.49%)
Dec 02, 2014 52.56 52.73 52.12 52.52 2,531,525 +0.36(+0.69%)
Dec 01, 2014 52.60 52.83 52.05 52.16 1,882,207 -1.04(-1.96%)
Nov 28, 2014 52.76 53.39 52.74 53.20 1,477,466 +0.79(+1.51%)
Nov 26, 2014 52.42 52.41 52.41 52.41 1,586,434 -0.01(-0.01%)
Nov 25, 2014 52.38 52.64 52.13 52.42 3,523,556 +0.11(+0.20%)
Nov 24, 2014 52.32 52.55 51.91 52.31 2,415,779 +0.20(+0.38%)
Nov 21, 2014 52.60 52.62 52.02 52.11 2,634,831 +0.18(+0.34%)
Nov 20, 2014 51.11 52.02 51.11 51.93 2,806,612 +0.51(+0.99%)
Nov 19, 2014 51.23 51.57 51.00 51.43 1,643,523 +0.16(+0.32%)
Nov 18, 2014 50.60 51.52 50.49 51.26 2,229,013 +0.79(+1.56%)
Nov 17, 2014 50.22 50.67 50.04 50.48 1,492,690 +0.23(+0.45%)
Nov 14, 2014 50.36 50.57 50.18 50.25 1,840,341 -0.24(-0.48%)
Nov 13, 2014 50.65 50.72 50.15 50.49 1,331,259 -0.11(-0.21%)
Nov 12, 2014 50.07 50.63 49.86 50.60 2,349,417 +0.69(+1.38%)
Nov 11, 2014 50.08 50.15 49.67 49.91 2,454,584 -0.07(-0.14%)
Nov 10, 2014 49.43 50.07 49.37 49.98 2,971,996 +0.59(+1.19%)
Nov 07, 2014 48.62 49.44 48.50 49.39 2,386,020 +0.62(+1.28%)
Nov 06, 2014 48.48 48.83 48.37 48.77 2,250,761 +0.29(+0.60%)
Nov 05, 2014 48.52 48.66 48.29 48.48 1,829,626 +0.42(+0.87%)
Nov 04, 2014 48.02 48.16 47.58 48.06 1,552,194 +0.01(+0.01%)
Nov 03, 2014 48.04 48.13 47.79 48.06 1,938,572 +0.16(+0.33%)
Oct 31, 2014 48.20 48.33 47.72 47.90 2,327,344 +0.29(+0.61%)
Oct 30, 2014 47.26 47.93 47.12 47.61 1,911,538 +0.25(+0.52%)
Oct 29, 2014 47.65 47.96 47.09 47.36 2,190,826 -0.36(-0.76%)
Oct 28, 2014 47.55 47.77 47.31 47.72 2,105,951 +0.33(+0.70%)
Oct 27, 2014 47.07 47.51 47.07 47.39 1,892,773 +0.33(+0.69%)
Oct 24, 2014 46.78 47.29 46.71 47.07 2,236,602 +0.18(+0.39%)
Oct 23, 2014 47.45 47.88 46.80 46.88 3,054,737 -0.30(-0.64%)
Oct 22, 2014 47.31 47.84 47.16 47.19 3,153,725 +0.00(+0.00%)
Oct 21, 2014 45.62 47.22 45.61 47.19 3,048,729 +1.92(+4.24%)
Oct 20, 2014 45.04 45.59 44.23 45.27 4,084,681 +0.14(+0.31%)
Oct 17, 2014 45.55 45.71 45.12 45.13 4,276,256 -0.16(-0.34%)
Oct 16, 2014 43.81 45.41 43.78 45.28 3,508,539 +0.84(+1.88%)
Oct 15, 2014 44.67 44.73 43.70 44.45 4,482,939 -0.81(-1.80%)
Oct 14, 2014 45.20 45.49 44.97 45.26 2,432,282 +0.13(+0.30%)
Oct 13, 2014 45.72 45.90 45.05 45.13 2,821,245 -0.55(-1.21%)
Oct 10, 2014 46.10 46.46 45.68 45.68 2,492,096 -0.35(-0.77%)
Oct 09, 2014 47.20 47.24 45.90 46.03 2,649,722 -1.16(-2.46%)
Oct 08, 2014 46.62 47.25 46.56 47.19 2,859,885 +0.71(+1.52%)
Oct 07, 2014 46.73 46.97 46.47 46.49 1,511,144 -0.54(-1.16%)
Oct 06, 2014 47.72 47.77 46.99 47.03 1,620,009 -0.60(-1.26%)
Oct 03, 2014 47.42 47.74 47.30 47.63 2,135,237 +0.48(+1.02%)
Oct 02, 2014 46.70 47.22 46.27 47.15 1,900,430 +0.52(+1.11%)
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.