Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 148.50 149.50 149.50 149.50 4,716 +0.25(+0.17%)
Dec 30, 2014 151.00 152.07 145.25 149.25 3,706 -3.00(-1.97%)
Dec 29, 2014 144.50 153.25 142.00 152.25 3,054 +7.00(+4.82%)
Dec 26, 2014 134.50 145.25 133.50 145.25 2,261 +10.75(+7.99%)
Dec 24, 2014 142.75 134.50 134.50 134.50 2,928 -9.25(-6.43%)
Dec 23, 2014 145.00 145.00 135.00 143.75 6,470 +0.00(+0.00%)
Dec 22, 2014 135.00 147.25 131.25 143.75 8,490 +11.25(+8.49%)
Dec 19, 2014 127.50 132.50 122.50 132.50 7,555 +8.25(+6.64%)
Dec 18, 2014 120.00 125.75 120.00 124.25 8,670 +5.50(+4.63%)
Dec 17, 2014 114.25 119.25 112.50 118.75 8,016 +6.25(+5.56%)
Dec 16, 2014 108.00 112.75 107.50 112.50 7,793 +4.75(+4.41%)
Dec 15, 2014 102.50 109.10 102.50 107.75 13,149 +7.50(+7.48%)
Dec 12, 2014 106.50 109.08 100.00 100.25 17,129 -5.75(-5.42%)
Dec 11, 2014 103.25 108.50 101.25 106.00 15,139 +3.75(+3.67%)
Dec 10, 2014 100.50 107.50 98.75 102.25 9,380 +1.50(+1.49%)
Dec 09, 2014 99.25 102.15 95.00 100.75 10,434 +1.25(+1.26%)
Dec 08, 2014 100.25 102.50 95.25 99.50 16,849 -0.75(-0.75%)
Dec 05, 2014 110.50 114.50 100.00 100.25 134,697 -1.50(-1.47%)
Dec 04, 2014 106.25 109.75 100.25 101.75 7,098 -3.75(-3.55%)
Dec 03, 2014 109.75 113.75 104.50 105.50 4,361 -5.50(-4.95%)
Dec 02, 2014 117.50 120.53 109.00 111.00 4,003 -7.00(-5.93%)
Dec 01, 2014 126.25 126.25 115.00 118.00 2,291 -12.50(-9.58%)
Nov 28, 2014 134.00 134.00 127.50 130.50 352 -3.50(-2.61%)
Nov 26, 2014 133.75 134.00 134.00 134.00 2,600 -7.00(-4.96%)
Nov 25, 2014 138.00 144.50 136.28 141.00 959 +1.00(+0.71%)
Nov 24, 2014 134.75 142.50 131.50 140.00 970 +3.50(+2.56%)
Nov 21, 2014 130.75 137.40 130.00 136.50 665 +5.75(+4.40%)
Nov 20, 2014 133.75 143.75 130.12 130.75 1,778 -9.00(-6.44%)
Nov 19, 2014 150.00 150.00 138.00 139.75 2,355 -7.00(-4.77%)
Nov 18, 2014 145.25 157.75 145.25 146.75 6,802 +5.25(+3.71%)
Nov 17, 2014 149.35 149.35 136.75 141.50 521 +2.50(+1.80%)
Nov 14, 2014 142.50 144.12 136.75 139.00 585 -1.75(-1.24%)
Nov 13, 2014 139.75 145.19 139.75 140.75 626 -1.25(-0.88%)
Nov 12, 2014 142.75 147.00 139.88 142.00 983 +0.00(+0.00%)
Nov 11, 2014 137.75 145.25 137.00 142.00 838 -4.25(-2.91%)
Nov 10, 2014 140.12 147.00 135.50 146.25 871 -1.50(-1.02%)
Nov 07, 2014 147.62 149.25 138.25 147.75 801 +0.50(+0.34%)
Nov 06, 2014 150.00 153.05 138.00 147.25 998 -4.75(-3.12%)
Nov 05, 2014 156.00 158.25 145.50 152.00 830 -6.00(-3.80%)
Nov 04, 2014 150.00 168.25 150.00 158.00 3,869 +5.75(+3.78%)
Nov 03, 2014 161.25 161.25 141.00 152.25 1,126 +7.00(+4.82%)
Oct 31, 2014 136.62 149.25 136.34 145.25 744 +10.00(+7.39%)
Oct 30, 2014 130.50 138.00 130.25 135.25 344 +0.25(+0.19%)
Oct 29, 2014 130.50 135.75 127.50 135.00 541 +2.00(+1.50%)
Oct 28, 2014 132.75 135.25 130.00 133.00 333 +0.00(+0.00%)
Oct 27, 2014 141.25 141.75 141.75 133.00 440 -8.75(-6.17%)
Oct 24, 2014 149.75 149.75 141.75 141.75 626 +1.50(+1.07%)
Oct 23, 2014 130.50 147.50 130.50 140.25 1,287 +9.00(+6.86%)
Oct 22, 2014 123.50 131.25 123.50 131.25 704 +5.25(+4.17%)
Oct 21, 2014 127.50 133.50 123.00 126.00 678 -3.00(-2.33%)
Oct 20, 2014 132.25 132.25 132.25 129.00 1,141 -5.25(-3.91%)
Oct 17, 2014 124.50 138.75 123.25 134.25 751 +13.75(+11.41%)
Oct 16, 2014 110.50 125.00 100.25 120.50 957 +6.25(+5.47%)
Oct 15, 2014 120.50 122.00 111.50 114.25 814 -8.50(-6.92%)
Oct 14, 2014 124.00 125.00 116.50 122.75 584 -1.25(-1.01%)
Oct 13, 2014 126.75 126.75 116.00 124.00 862 -1.25(-1.00%)
Oct 10, 2014 135.00 135.00 125.25 125.25 749 -13.00(-9.40%)
Oct 09, 2014 142.00 145.50 135.50 138.25 1,656 -3.75(-2.64%)
Oct 08, 2014 151.75 157.75 141.75 142.00 2,231 -5.25(-3.57%)
Oct 07, 2014 143.25 152.75 140.75 147.25 2,308 +0.50(+0.34%)
Oct 06, 2014 150.25 150.25 146.00 146.75 1,863 -4.00(-2.65%)
Oct 03, 2014 147.00 155.00 145.50 150.75 802 +2.25(+1.52%)
Oct 02, 2014 148.00 151.00 141.00 148.50 1,498 +0.75(+0.51%)
Oct 01, 2014 157.75 161.00 146.25 147.75 47,267 -12.75(-7.94%)
Sep 30, 2014 164.00 164.00 157.00 160.50 749 -3.75(-2.28%)
Sep 29, 2014 145.00 175.00 140.50 164.25 5,274 +19.50(+13.47%)
Sep 26, 2014 149.25 149.75 144.00 144.75 676 -3.00(-2.03%)
Sep 25, 2014 148.75 151.00 147.22 147.75 1,042 +0.00(+0.00%)
Sep 24, 2014 142.25 151.00 142.25 147.75 825 +0.00(+0.00%)
Sep 23, 2014 143.75 151.25 140.25 147.75 1,207 +3.50(+2.43%)
Sep 22, 2014 146.75 151.25 143.75 144.25 993 -4.25(-2.86%)
Sep 19, 2014 151.00 151.50 146.00 148.50 1,947 -0.50(-0.34%)
Sep 18, 2014 142.00 152.00 141.50 149.00 1,772 +7.62(+5.39%)
Sep 17, 2014 142.00 146.50 139.00 141.38 1,580 -0.38(-0.26%)
Sep 16, 2014 145.50 146.25 139.00 141.75 1,973 -1.75(-1.22%)
Sep 15, 2014 145.25 150.00 141.28 143.50 2,061 -4.50(-3.04%)
Sep 12, 2014 146.75 151.50 146.75 148.00 1,350 -1.25(-0.84%)
Sep 11, 2014 148.25 150.75 146.00 149.25 1,506 -0.50(-0.33%)
Sep 10, 2014 146.50 152.50 146.50 149.75 1,024 +2.25(+1.53%)
Sep 09, 2014 146.00 153.00 144.75 147.50 1,588 -1.25(-0.84%)
Sep 08, 2014 143.25 150.25 141.50 148.75 2,865 +2.50(+1.71%)
Sep 05, 2014 142.50 148.75 137.50 146.25 2,695 +3.50(+2.45%)
Sep 04, 2014 148.50 148.50 138.50 142.75 2,172 -5.00(-3.38%)
Sep 03, 2014 151.00 151.97 146.25 147.75 2,165 -4.00(-2.64%)
Sep 02, 2014 150.50 155.25 150.25 151.75 760 +4.00(+2.71%)
Aug 29, 2014 154.50 147.75 147.75 147.75 1,224 -5.75(-3.75%)
Aug 28, 2014 154.50 156.75 147.00 153.50 1,091 -0.75(-0.49%)
Aug 27, 2014 153.00 155.25 148.75 154.25 1,262 +2.00(+1.31%)
Aug 26, 2014 151.00 155.50 148.75 152.25 1,093 +1.50(+1.00%)
Aug 25, 2014 150.25 152.50 145.75 150.75 574 +0.75(+0.50%)
Aug 22, 2014 151.50 155.50 144.00 150.00 1,970 -2.00(-1.32%)
Aug 21, 2014 154.25 160.75 150.00 152.00 903 -1.50(-0.98%)
Aug 20, 2014 152.75 152.75 152.75 153.50 696 +0.75(+0.49%)
Aug 19, 2014 161.00 162.50 150.50 152.75 626 -9.50(-5.86%)
Aug 18, 2014 163.25 163.25 162.25 162.25 745 -0.75(-0.46%)
Aug 15, 2014 157.12 164.00 149.75 163.00 1,710 +13.50(+9.03%)
Aug 14, 2014 152.50 164.25 147.50 149.50 4,698 -1.50(-0.99%)
Aug 13, 2014 153.50 159.50 147.50 151.00 2,726 -9.50(-5.92%)
Aug 12, 2014 150.00 161.25 138.10 160.50 3,662 +10.25(+6.82%)
Aug 11, 2014 150.00 156.53 147.50 150.25 3,927 +1.25(+0.84%)
Aug 08, 2014 149.00 151.75 143.00 149.00 2,622 -0.75(-0.50%)
Aug 07, 2014 148.00 151.25 140.50 149.75 3,889 +0.50(+0.34%)
Aug 06, 2014 150.00 152.25 144.25 149.25 1,354 -2.25(-1.49%)
Aug 05, 2014 161.75 165.75 149.50 151.50 1,784 -4.00(-2.57%)
Aug 04, 2014 157.00 160.25 153.05 155.50 1,705 -4.25(-2.66%)
Aug 01, 2014 166.50 169.25 158.75 159.75 1,624 -11.50(-6.72%)
Jul 31, 2014 160.25 172.50 157.25 171.25 3,671 +10.75(+6.70%)
Jul 30, 2014 143.00 167.00 140.75 160.50 3,880 +17.75(+12.43%)
Jul 29, 2014 137.00 147.00 135.00 142.75 1,072 +6.75(+4.96%)
Jul 28, 2014 139.50 139.50 130.00 136.00 1,841 -5.00(-3.55%)
Jul 25, 2014 146.25 146.25 137.50 141.00 1,214 -5.50(-3.75%)
Jul 24, 2014 143.75 147.50 141.25 146.50 557 +2.75(+1.91%)
Jul 23, 2014 153.00 157.25 141.50 143.75 1,696 -8.50(-5.58%)
Jul 22, 2014 164.50 164.50 149.00 152.25 1,795 -12.00(-7.31%)
Jul 21, 2014 157.00 174.00 157.00 164.25 2,013 +7.00(+4.45%)
Jul 18, 2014 159.00 161.75 143.38 157.25 1,996 -0.75(-0.47%)
Jul 17, 2014 159.50 166.88 154.75 158.00 2,456 -4.50(-2.77%)
Jul 16, 2014 158.00 168.00 153.90 162.50 3,562 +0.75(+0.46%)
Jul 15, 2014 166.25 171.75 159.25 161.75 2,132 -6.00(-3.58%)
Jul 14, 2014 159.75 174.25 157.50 167.75 3,624 +10.25(+6.51%)
Jul 11, 2014 150.25 161.50 147.50 157.50 2,041 +7.00(+4.65%)
Jul 10, 2014 154.00 156.25 138.75 150.50 5,391 +1.25(+0.84%)
Jul 09, 2014 138.00 153.00 131.75 149.25 3,355 +11.25(+8.15%)
Jul 08, 2014 139.50 140.50 136.00 138.00 3,550 -0.75(-0.54%)
Jul 07, 2014 140.75 143.50 132.75 138.75 3,444 -1.50(-1.07%)
Jul 03, 2014 140.00 140.25 140.25 140.25 772 +0.25(+0.18%)
Jul 02, 2014 152.75 154.25 140.00 140.00 3,861 -5.75(-3.95%)
Jul 01, 2014 140.25 153.25 137.50 145.75 5,492 +4.50(+3.19%)
Jun 30, 2014 122.50 152.82 122.50 141.25 10,336 +17.00(+13.68%)
Jun 27, 2014 111.00 124.25 109.50 124.25 38,464 +12.25(+10.94%)
Jun 26, 2014 111.00 115.00 109.00 112.00 5,557 +3.50(+3.23%)
Jun 25, 2014 107.75 115.00 103.28 108.50 5,321 +0.75(+0.70%)
Jun 24, 2014 115.50 115.50 107.50 107.75 2,434 +0.25(+0.23%)
Jun 23, 2014 109.25 117.00 106.00 107.50 2,427 -1.00(-0.92%)
Jun 20, 2014 103.50 112.50 101.75 108.50 5,530 +5.75(+5.60%)
Jun 19, 2014 105.00 106.00 102.00 102.75 1,652 -1.00(-0.96%)
Jun 18, 2014 108.00 108.00 101.75 103.75 2,767 -1.25(-1.19%)
Jun 17, 2014 108.75 109.12 104.50 105.00 3,226 -3.38(-3.11%)
Jun 16, 2014 112.25 112.25 106.50 108.38 1,758 -4.62(-4.09%)
Jun 13, 2014 117.00 126.50 111.00 113.00 1,185 -3.25(-2.80%)
Jun 12, 2014 122.25 127.75 115.00 116.25 3,404 -3.25(-2.72%)
Jun 11, 2014 111.00 122.25 109.50 119.50 6,148 +9.75(+8.88%)
Jun 10, 2014 111.00 111.00 109.25 109.75 11,065 -1.25(-1.13%)
Jun 06, 2014 110.75 111.00 107.12 111.00 1,619 +1.25(+1.14%)
Jun 05, 2014 110.75 112.75 108.75 109.75 1,303 -0.25(-0.23%)
Jun 04, 2014 111.25 112.00 107.75 110.00 1,690 -2.00(-1.79%)
Jun 03, 2014 113.00 113.25 106.25 112.00 10,902 +3.50(+3.23%)
Jun 02, 2014 107.75 112.49 106.25 108.50 915 -1.25(-1.14%)
May 30, 2014 113.25 113.25 107.75 109.75 1,631 -3.50(-3.09%)
May 29, 2014 112.50 113.25 112.25 113.25 1,004 -0.50(-0.44%)
May 28, 2014 115.25 115.25 112.50 113.75 1,141 -0.75(-0.66%)
May 27, 2014 113.00 114.50 110.50 114.50 786 +3.00(+2.69%)
May 23, 2014 112.00 111.50 111.50 111.50 844 -1.25(-1.11%)
May 22, 2014 107.25 114.25 106.75 112.75 876 +3.50(+3.20%)
May 21, 2014 114.35 114.35 106.75 109.25 2,153 -1.00(-0.91%)
May 20, 2014 106.75 111.25 106.25 110.25 2,427 +1.25(+1.15%)
May 19, 2014 117.38 117.38 106.50 109.00 1,099 -2.50(-2.24%)
May 16, 2014 119.50 119.50 110.25 111.50 1,599 -8.50(-7.08%)
May 15, 2014 119.50 126.80 116.00 120.00 1,321 +0.50(+0.42%)
May 14, 2014 119.00 122.50 116.50 119.50 3,905 -0.25(-0.21%)
May 13, 2014 116.75 123.00 115.00 119.75 2,291 +3.00(+2.57%)
May 12, 2014 119.25 120.50 114.50 116.75 962 -1.25(-1.06%)
May 09, 2014 115.50 120.50 112.50 118.00 3,716 -0.75(-0.63%)
May 08, 2014 123.25 123.25 118.75 118.75 1,091 -3.25(-2.66%)
May 07, 2014 120.25 125.00 120.25 122.00 598 -2.00(-1.61%)
May 06, 2014 123.50 125.00 121.50 124.00 4,742 +0.50(+0.40%)
May 05, 2014 120.25 126.75 119.50 123.50 1,480 +0.00(+0.00%)
May 02, 2014 123.75 125.00 119.00 123.50 1,615 +0.50(+0.41%)
May 01, 2014 125.75 125.75 120.50 123.00 1,090 -2.25(-1.80%)
Apr 30, 2014 123.00 144.50 123.00 125.25 3,211 +1.75(+1.42%)
Apr 29, 2014 124.75 127.75 121.25 123.50 2,081 +0.00(+0.00%)
Apr 28, 2014 130.00 130.00 119.75 123.50 2,060 -5.50(-4.26%)
Apr 25, 2014 137.00 143.75 127.50 129.00 3,246 -8.25(-6.01%)
Apr 24, 2014 140.50 143.75 135.50 137.25 4,131 -1.75(-1.26%)
Apr 23, 2014 146.50 146.50 137.50 139.00 2,518 -7.25(-4.96%)
Apr 22, 2014 143.50 150.00 140.25 146.25 3,206 +2.25(+1.56%)
Apr 21, 2014 136.75 155.50 130.25 144.00 2,940 +9.25(+6.86%)
Apr 17, 2014 127.50 134.75 134.75 134.75 2,136 +7.25(+5.69%)
Apr 16, 2014 126.25 128.50 118.50 127.50 1,959 +3.25(+2.62%)
Apr 15, 2014 136.25 136.25 120.25 124.25 3,399 -9.75(-7.28%)
Apr 14, 2014 144.50 147.25 132.25 134.00 3,424 -8.75(-6.13%)
Apr 11, 2014 143.50 144.00 139.50 142.75 5,920 -2.25(-1.55%)
Apr 10, 2014 150.00 150.38 139.25 145.00 3,851 -6.00(-3.97%)
Apr 09, 2014 154.50 154.50 150.00 151.00 3,234 -3.50(-2.27%)
Apr 08, 2014 160.50 160.50 144.00 154.50 5,620 -5.75(-3.59%)
Apr 07, 2014 172.25 173.00 156.25 160.25 5,873 -13.25(-7.64%)
Apr 04, 2014 181.50 183.75 173.00 173.50 4,119 -7.75(-4.28%)
Apr 03, 2014 190.25 191.00 180.25 181.25 2,284 -9.50(-4.98%)
Apr 02, 2014 188.75 195.50 187.38 190.75 5,548 +1.50(+0.79%)
Apr 01, 2014 191.25 193.75 170.25 189.25 3,752 -7.25(-3.69%)
Mar 31, 2014 187.25 198.50 183.00 196.50 36,858 +10.25(+5.50%)
Mar 28, 2014 167.00 193.00 155.25 186.25 5,696 +19.00(+11.36%)
Mar 27, 2014 177.75 183.25 152.06 167.25 7,949 -10.75(-6.04%)
Mar 26, 2014 176.00 184.88 167.28 178.00 3,433 +3.50(+2.01%)
Mar 25, 2014 184.75 187.00 170.53 174.50 5,407 -6.75(-3.72%)
Mar 24, 2014 196.75 197.25 180.50 181.25 4,927 -14.50(-7.41%)
Mar 21, 2014 211.25 211.25 195.50 195.75 12,618 -13.75(-6.56%)
Mar 20, 2014 213.50 216.00 202.00 209.50 3,020 -1.00(-0.48%)
Mar 19, 2014 221.75 224.25 203.88 210.50 9,315 -7.25(-3.33%)
Mar 18, 2014 214.00 220.25 207.38 217.75 5,680 +6.50(+3.08%)
Mar 17, 2014 228.50 230.25 208.25 211.25 5,019 -15.50(-6.84%)
Mar 14, 2014 231.25 236.50 224.00 226.75 4,824 -5.25(-2.26%)
Mar 13, 2014 235.25 240.50 227.25 232.00 2,968 -0.25(-0.11%)
Mar 12, 2014 231.00 237.00 224.50 232.25 3,273 +0.00(+0.00%)
Mar 11, 2014 232.50 241.00 219.88 232.25 8,420 +3.25(+1.42%)
Mar 10, 2014 225.25 237.00 220.50 229.00 4,571 +0.50(+0.22%)
Mar 07, 2014 235.75 236.30 213.25 228.50 4,319 -2.75(-1.19%)
Mar 06, 2014 244.00 248.50 226.50 231.25 2,341 -9.75(-4.05%)
Mar 05, 2014 236.25 248.75 225.00 241.00 4,242 +9.25(+3.99%)
Mar 04, 2014 211.50 239.25 206.00 231.75 5,939 +27.25(+13.33%)
Mar 03, 2014 194.50 212.00 193.75 204.50 3,369 +5.00(+2.51%)
Feb 28, 2014 200.00 202.00 193.75 199.50 3,253 -0.50(-0.25%)
Feb 27, 2014 201.25 202.25 198.00 200.00 8,609 +0.75(+0.38%)
Feb 26, 2014 205.00 210.75 190.25 199.25 16,636 +5.00(+2.57%)
Feb 25, 2014 200.00 200.00 189.25 194.25 7,497 -11.50(-5.59%)
Feb 24, 2014 192.75 215.50 185.75 205.75 14,898 +20.75(+11.22%)
Feb 21, 2014 186.50 204.75 179.25 185.00 3,464 +0.00(+0.00%)
Feb 20, 2014 184.50 188.50 180.25 185.00 4,078 +7.50(+4.23%)
Feb 19, 2014 178.25 178.25 175.00 177.50 319 +3.75(+2.16%)
Feb 18, 2014 168.75 177.75 168.75 173.75 1,206 +1.50(+0.87%)
Feb 14, 2014 181.00 172.25 172.25 172.25 3,812 -7.00(-3.91%)
Feb 13, 2014 181.00 181.75 175.75 179.25 1,351 +0.50(+0.28%)
Feb 12, 2014 189.00 190.00 171.25 178.75 1,821 -10.00(-5.30%)
Feb 11, 2014 178.75 188.75 178.75 188.75 1,426 +8.50(+4.72%)
Feb 10, 2014 175.50 180.25 171.25 180.25 869 +4.75(+2.71%)
Feb 07, 2014 177.50 177.75 168.25 175.50 2,758 +3.25(+1.89%)
Feb 06, 2014 165.25 173.50 162.50 172.25 2,738 +4.75(+2.84%)
Feb 05, 2014 171.75 180.00 162.25 167.50 7,815 +3.00(+1.82%)
Feb 04, 2014 162.50 175.00 162.50 164.50 1,942 -0.25(-0.15%)
Feb 03, 2014 162.50 168.00 161.50 164.75 2,444 +2.25(+1.38%)
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.