Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.76 46.84 46.48 46.61 917,643 -0.15(-0.33%)
Feb 26, 2015 47.10 47.25 46.59 46.76 999,146 -0.47(-1.00%)
Feb 25, 2015 47.03 47.37 46.75 47.23 954,834 +0.31(+0.66%)
Feb 24, 2015 46.90 47.24 46.73 46.92 1,112,133 +0.07(+0.16%)
Feb 23, 2015 46.91 47.01 46.71 46.85 785,861 -0.20(-0.42%)
Feb 20, 2015 46.80 47.06 46.47 47.05 867,934 +0.21(+0.44%)
Feb 19, 2015 46.69 47.03 46.53 46.84 1,301,951 -0.22(-0.47%)
Feb 18, 2015 47.26 47.50 46.95 47.06 1,750,823 -0.29(-0.62%)
Feb 17, 2015 46.53 47.45 46.38 47.36 1,912,408 +0.55(+1.18%)
Feb 13, 2015 46.48 46.81 46.81 46.81 1,491,775 +0.32(+0.70%)
Feb 12, 2015 45.62 46.64 45.62 46.48 1,652,938 +0.98(+2.16%)
Feb 11, 2015 45.11 45.65 44.98 45.50 1,208,842 +0.25(+0.55%)
Feb 10, 2015 45.27 45.43 44.90 45.25 948,231 -0.07(-0.16%)
Feb 09, 2015 45.12 45.74 45.12 45.32 1,594,240 -0.04(-0.10%)
Feb 06, 2015 45.46 45.90 44.64 45.37 2,337,193 -0.25(-0.55%)
Feb 05, 2015 41.97 46.27 40.98 45.62 5,221,880 +2.34(+5.40%)
Feb 04, 2015 43.59 43.91 42.98 43.28 1,757,867 -0.43(-0.98%)
Feb 03, 2015 42.62 43.84 42.60 43.70 2,180,679 +1.20(+2.82%)
Feb 02, 2015 42.57 42.66 41.85 42.51 1,050,020 +0.24(+0.57%)
Jan 30, 2015 41.58 42.72 41.46 42.26 1,434,168 +0.29(+0.70%)
Jan 29, 2015 42.12 42.41 41.57 41.97 1,132,435 -0.04(-0.09%)
Jan 28, 2015 43.24 43.24 41.93 42.01 780,052 -0.91(-2.12%)
Jan 27, 2015 42.18 43.20 42.12 42.92 961,442 +0.12(+0.27%)
Jan 26, 2015 42.50 43.01 42.26 42.80 875,067 +0.23(+0.54%)
Jan 23, 2015 43.69 43.69 42.52 42.57 827,344 -1.08(-2.48%)
Jan 22, 2015 42.93 43.76 42.86 43.65 946,906 +0.74(+1.73%)
Jan 21, 2015 42.41 43.02 42.29 42.91 912,807 +0.35(+0.83%)
Jan 20, 2015 42.79 43.07 42.20 42.56 827,216 -0.29(-0.67%)
Jan 16, 2015 42.72 42.92 42.28 42.84 1,599,851 +0.12(+0.28%)
Jan 15, 2015 43.46 43.67 42.73 42.73 1,823,839 -0.58(-1.34%)
Jan 14, 2015 43.04 43.34 42.49 43.31 1,555,846 -0.37(-0.86%)
Jan 13, 2015 43.71 44.17 42.94 43.68 2,408,118 +0.17(+0.39%)
Jan 12, 2015 42.99 43.69 42.08 43.51 2,674,167 +1.22(+2.89%)
Jan 09, 2015 42.76 42.86 42.15 42.29 1,328,670 -0.26(-0.62%)
Jan 08, 2015 41.82 42.58 41.75 42.56 1,573,184 +1.03(+2.48%)
Jan 07, 2015 41.49 41.70 41.15 41.53 1,006,302 +0.31(+0.75%)
Jan 06, 2015 41.04 41.86 40.85 41.22 1,960,274 +0.26(+0.65%)
Jan 05, 2015 41.56 41.62 40.73 40.96 1,435,009 -0.92(-2.19%)
Jan 02, 2015 41.96 41.96 41.12 41.87 1,362,131 -0.04(-0.11%)
Dec 31, 2014 42.35 41.92 41.92 41.92 1,281,443 -0.38(-0.90%)
Dec 30, 2014 42.25 42.56 42.15 42.30 820,227 -0.06(-0.14%)
Dec 29, 2014 42.13 42.55 42.12 42.36 912,731 +0.15(+0.35%)
Dec 26, 2014 42.51 42.54 42.18 42.21 706,677 -0.13(-0.31%)
Dec 24, 2014 42.41 42.34 42.34 42.34 485,976 -0.13(-0.31%)
Dec 23, 2014 41.51 42.50 41.47 42.48 1,704,322 +1.03(+2.50%)
Dec 22, 2014 41.64 41.89 40.94 41.44 1,916,370 -0.33(-0.79%)
Dec 19, 2014 41.68 41.93 41.41 41.77 3,369,245 +0.34(+0.81%)
Dec 18, 2014 42.32 42.33 40.62 41.44 2,454,778 +0.37(+0.89%)
Dec 17, 2014 40.01 41.08 39.86 41.07 1,437,631 +1.25(+3.13%)
Dec 16, 2014 40.20 40.83 39.78 39.82 1,762,648 -0.51(-1.25%)
Dec 15, 2014 40.82 41.08 40.25 40.33 2,242,947 -0.01(-0.02%)
Dec 12, 2014 40.66 40.71 40.32 40.34 2,573,182 -0.60(-1.47%)
Dec 11, 2014 40.34 41.24 40.34 40.94 2,637,766 +0.48(+1.20%)
Dec 10, 2014 41.11 41.34 40.32 40.45 1,716,972 -0.87(-2.09%)
Dec 09, 2014 41.00 41.35 40.80 41.32 1,242,122 +0.10(+0.23%)
Dec 08, 2014 41.72 41.75 41.11 41.22 1,633,273 -0.55(-1.32%)
Dec 05, 2014 40.64 42.11 40.53 41.77 2,982,277 +1.25(+3.10%)
Dec 04, 2014 40.25 40.72 40.24 40.52 1,327,732 +0.15(+0.38%)
Dec 03, 2014 39.59 40.42 39.38 40.36 2,568,964 +0.71(+1.79%)
Dec 02, 2014 39.31 39.79 39.25 39.65 1,579,237 +0.23(+0.60%)
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.