Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 60.49 61.35 59.68 59.78 499,805 -1.22(-2.00%)
Jan 29, 2015 60.60 61.00 59.40 61.00 610,869 +0.41(+0.68%)
Jan 28, 2015 62.88 63.43 60.36 60.59 794,238 -1.73(-2.78%)
Jan 27, 2015 62.27 63.56 61.82 62.32 805,611 -0.46(-0.73%)
Jan 26, 2015 58.79 62.81 58.58 62.78 1,388,125 +4.84(+8.35%)
Jan 23, 2015 57.95 58.76 57.13 57.94 437,910 -0.17(-0.29%)
Jan 22, 2015 56.81 58.11 55.93 58.11 592,200 +1.87(+3.33%)
Jan 21, 2015 57.26 57.83 55.95 56.24 479,807 -1.26(-2.19%)
Jan 20, 2015 59.28 59.28 56.64 57.50 796,939 -1.47(-2.49%)
Jan 16, 2015 57.32 59.04 56.56 58.97 409,155 +1.55(+2.70%)
Jan 15, 2015 59.45 59.62 56.93 57.42 555,068 -1.72(-2.91%)
Jan 14, 2015 59.50 60.53 58.80 59.14 654,366 -0.85(-1.42%)
Jan 13, 2015 60.51 62.85 59.15 59.99 1,034,534 +0.96(+1.63%)
Jan 12, 2015 58.43 59.48 58.42 59.03 820,674 +0.84(+1.44%)
Jan 09, 2015 58.53 58.93 57.43 58.19 541,571 -0.18(-0.31%)
Jan 08, 2015 56.24 58.63 55.60 58.37 915,464 +2.77(+4.98%)
Jan 07, 2015 54.63 55.61 53.30 55.60 667,941 +1.39(+2.56%)
Jan 06, 2015 55.20 55.79 53.90 54.21 819,649 -1.25(-2.25%)
Jan 05, 2015 54.09 56.08 54.09 55.46 542,824 +0.95(+1.74%)
Jan 02, 2015 55.62 56.61 54.22 54.51 401,891 -0.54(-0.98%)
Dec 31, 2014 55.36 55.05 55.05 55.05 365,200 -0.15(-0.27%)
Dec 30, 2014 55.78 56.22 54.76 55.20 341,103 -0.93(-1.66%)
Dec 29, 2014 55.92 56.68 55.44 56.13 398,440 +0.98(+1.78%)
Dec 26, 2014 55.07 55.60 54.70 55.15 196,083 +0.21(+0.38%)
Dec 24, 2014 54.31 54.94 54.94 54.94 247,100 +0.99(+1.84%)
Dec 23, 2014 56.73 56.90 53.52 53.95 807,343 -2.49(-4.41%)
Dec 22, 2014 56.77 56.78 56.10 56.44 377,534 -0.11(-0.19%)
Dec 19, 2014 56.81 57.20 56.28 56.55 706,613 -0.30(-0.53%)
Dec 18, 2014 56.61 56.88 55.82 56.85 549,192 +1.11(+1.99%)
Dec 17, 2014 53.74 55.84 53.08 55.74 556,103 +2.48(+4.66%)
Dec 16, 2014 52.61 54.24 52.60 53.26 420,795 +0.41(+0.78%)
Dec 15, 2014 53.73 54.19 52.40 52.85 747,640 -0.81(-1.51%)
Dec 12, 2014 53.63 54.63 53.01 53.66 803,058 -0.67(-1.23%)
Dec 11, 2014 55.66 55.94 54.10 54.33 840,319 -1.21(-2.18%)
Dec 10, 2014 58.14 58.15 55.50 55.54 770,910 -2.76(-4.73%)
Dec 09, 2014 55.48 58.32 55.47 58.30 647,841 +2.24(+4.00%)
Dec 08, 2014 55.40 56.60 54.67 56.06 697,977 +0.75(+1.36%)
Dec 05, 2014 54.55 55.35 54.48 55.31 630,782 +0.72(+1.32%)
Dec 04, 2014 54.31 55.09 53.90 54.59 627,441 +0.09(+0.17%)
Dec 03, 2014 53.45 55.15 53.17 54.50 690,026 +1.05(+1.96%)
Dec 02, 2014 51.41 53.48 51.40 53.45 683,055 +2.15(+4.19%)
Dec 01, 2014 50.90 52.00 50.54 51.30 801,844 -0.16(-0.31%)
Nov 28, 2014 51.68 52.24 51.35 51.46 418,078 +0.11(+0.21%)
Nov 26, 2014 50.83 51.35 51.35 51.35 436,700 +0.64(+1.26%)
Nov 25, 2014 51.41 51.80 50.43 50.71 643,029 -0.47(-0.92%)
Nov 24, 2014 50.41 51.26 50.06 51.18 804,929 +0.81(+1.61%)
Nov 21, 2014 51.72 51.72 49.84 50.37 738,976 -0.48(-0.94%)
Nov 20, 2014 50.33 51.10 50.10 50.85 378,577 +0.37(+0.73%)
Nov 19, 2014 51.44 51.74 50.43 50.48 561,853 -1.11(-2.15%)
Nov 18, 2014 51.57 52.60 51.48 51.59 675,338 -0.15(-0.29%)
Nov 17, 2014 52.78 53.08 51.67 51.74 518,319 -0.99(-1.88%)
Nov 14, 2014 53.40 53.62 52.25 52.73 522,158 -0.90(-1.68%)
Nov 13, 2014 53.50 54.50 53.36 53.63 473,967 -0.38(-0.70%)
Nov 12, 2014 52.70 54.17 52.65 54.01 594,054 +0.87(+1.64%)
Nov 11, 2014 53.08 54.00 52.50 53.14 845,993 -0.36(-0.67%)
Nov 10, 2014 50.79 53.50 50.07 53.50 1,247,952 +2.57(+5.05%)
Nov 07, 2014 46.79 52.08 46.61 50.93 2,408,606 +6.30(+14.12%)
Nov 06, 2014 43.45 44.77 43.45 44.63 1,172,473 +0.63(+1.43%)
Nov 05, 2014 45.00 45.17 43.89 44.00 478,008 -0.48(-1.08%)
Nov 04, 2014 44.29 45.40 44.10 44.48 788,466 +0.52(+1.18%)
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.