Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 58.04 58.04 55.87 56.07 184,793 -2.28(-3.91%)
Feb 26, 2015 56.34 58.36 56.02 58.36 172,314 +1.77(+3.13%)
Feb 25, 2015 55.09 56.70 55.01 56.59 204,384 +1.67(+3.03%)
Feb 24, 2015 56.38 57.10 53.98 54.92 221,303 -1.59(-2.81%)
Feb 23, 2015 55.52 56.96 55.42 56.51 202,502 +0.46(+0.81%)
Feb 20, 2015 55.64 56.17 54.53 56.05 138,404 +0.36(+0.65%)
Feb 19, 2015 55.61 56.31 55.27 55.69 76,177 +0.11(+0.21%)
Feb 18, 2015 54.82 55.83 54.38 55.58 111,948 +0.49(+0.90%)
Feb 17, 2015 55.37 55.65 54.82 55.08 175,360 -0.29(-0.52%)
Feb 13, 2015 54.63 55.37 55.37 55.37 169,808 +0.80(+1.46%)
Feb 12, 2015 52.84 54.62 52.84 54.57 157,091 +2.27(+4.33%)
Feb 11, 2015 51.48 52.59 51.10 52.30 115,412 +0.78(+1.51%)
Feb 10, 2015 52.27 52.27 50.64 51.52 154,995 -0.21(-0.40%)
Feb 09, 2015 53.00 53.51 51.54 51.73 120,777 -1.39(-2.62%)
Feb 06, 2015 52.65 53.54 51.72 53.12 180,731 +0.58(+1.10%)
Feb 05, 2015 51.47 52.84 50.88 52.54 176,147 +1.48(+2.89%)
Feb 04, 2015 51.56 52.03 50.69 51.07 129,065 -0.90(-1.74%)
Feb 03, 2015 50.63 52.06 50.42 51.97 204,909 +1.43(+2.82%)
Feb 02, 2015 50.40 50.86 48.77 50.54 182,597 +0.13(+0.26%)
Jan 30, 2015 51.46 51.94 50.30 50.41 182,809 -1.54(-2.97%)
Jan 29, 2015 50.75 51.99 50.21 51.95 179,207 +1.10(+2.17%)
Jan 28, 2015 51.27 51.66 50.30 50.85 148,734 -0.30(-0.58%)
Jan 27, 2015 50.94 51.71 50.50 51.14 148,245 -0.32(-0.63%)
Jan 26, 2015 51.38 51.95 50.35 51.47 274,935 +0.08(+0.15%)
Jan 23, 2015 53.06 53.31 50.98 51.39 209,893 -1.48(-2.81%)
Jan 22, 2015 51.08 53.01 48.35 52.87 319,498 +2.63(+5.23%)
Jan 21, 2015 53.77 54.29 49.55 50.25 480,787 -4.07(-7.50%)
Jan 20, 2015 58.43 59.48 52.88 54.32 553,592 -4.60(-7.80%)
Jan 16, 2015 56.93 58.97 56.20 58.92 158,935 +1.79(+3.13%)
Jan 15, 2015 58.94 59.13 56.95 57.13 178,332 -1.47(-2.50%)
Jan 14, 2015 57.44 58.96 57.39 58.59 90,490 +0.27(+0.46%)
Jan 13, 2015 59.01 60.02 57.79 58.33 202,949 -0.08(-0.13%)
Jan 12, 2015 58.44 58.84 57.69 58.40 185,442 +0.19(+0.33%)
Jan 09, 2015 59.48 59.90 57.73 58.21 134,990 -1.21(-2.03%)
Jan 08, 2015 58.66 60.05 58.09 59.42 236,422 +1.43(+2.46%)
Jan 07, 2015 58.23 58.57 56.53 57.99 260,989 +0.36(+0.63%)
Jan 06, 2015 59.29 59.93 57.19 57.63 183,360 -1.62(-2.73%)
Jan 05, 2015 60.90 61.22 59.12 59.25 221,617 -1.83(-2.99%)
Jan 02, 2015 63.64 63.79 59.93 61.08 172,742 -2.34(-3.69%)
Dec 31, 2014 63.27 63.42 63.42 63.42 316,183 +0.52(+0.83%)
Dec 30, 2014 63.87 64.27 62.90 62.90 77,428 -0.97(-1.52%)
Dec 29, 2014 64.52 65.10 63.32 63.87 200,803 -0.70(-1.09%)
Dec 26, 2014 63.89 65.00 63.67 64.57 97,074 +1.00(+1.57%)
Dec 24, 2014 64.61 63.57 63.57 63.57 123,783 -1.19(-1.84%)
Dec 23, 2014 64.26 66.25 63.77 64.76 130,430 +0.77(+1.20%)
Dec 22, 2014 63.23 64.12 62.30 63.99 148,923 +1.05(+1.67%)
Dec 19, 2014 62.51 64.74 61.49 62.94 531,986 +0.28(+0.45%)
Dec 18, 2014 63.93 63.96 60.87 62.66 174,520 -0.40(-0.63%)
Dec 17, 2014 61.83 63.09 61.32 63.06 220,423 +1.24(+2.01%)
Dec 16, 2014 59.99 62.63 59.70 61.81 308,230 +1.79(+2.98%)
Dec 15, 2014 60.02 60.62 59.09 60.02 192,671 +0.51(+0.86%)
Dec 12, 2014 59.42 60.38 59.27 59.51 151,250 -0.70(-1.16%)
Dec 11, 2014 59.91 60.69 59.42 60.21 109,957 +0.82(+1.39%)
Dec 10, 2014 60.41 60.75 59.15 59.39 132,954 -1.25(-2.06%)
Dec 09, 2014 59.95 61.24 59.88 60.64 182,043 +0.07(+0.11%)
Dec 08, 2014 61.53 61.62 60.19 60.57 201,898 -1.14(-1.84%)
Dec 05, 2014 61.51 62.69 60.96 61.71 144,805 +0.23(+0.37%)
Dec 04, 2014 61.99 62.27 60.87 61.48 141,508 -0.52(-0.84%)
Dec 03, 2014 60.78 62.69 60.11 62.00 132,728 +1.08(+1.77%)
Dec 02, 2014 60.27 61.94 59.92 60.92 111,384 +0.65(+1.08%)
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.