Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.32 46.44 45.88 46.11 987,768 -0.14(-0.30%)
Feb 26, 2015 45.88 46.32 45.75 46.24 821,633 +0.31(+0.68%)
Feb 25, 2015 46.02 46.45 45.86 45.93 1,407,168 +0.02(+0.05%)
Feb 24, 2015 46.00 46.09 45.74 45.91 778,548 +0.02(+0.05%)
Feb 23, 2015 45.86 45.89 45.54 45.89 1,852,216 +0.14(+0.31%)
Feb 20, 2015 45.14 45.85 44.46 45.75 2,254,537 +0.04(+0.08%)
Feb 19, 2015 46.07 46.18 45.51 45.71 2,633,574 -0.25(-0.55%)
Feb 18, 2015 46.26 46.42 45.61 45.96 1,644,570 -0.26(-0.56%)
Feb 17, 2015 46.30 46.61 45.92 46.22 1,772,751 -0.20(-0.42%)
Feb 13, 2015 45.99 46.42 46.42 46.42 1,941,023 +0.43(+0.92%)
Feb 12, 2015 45.49 46.12 45.42 45.99 1,271,587 +0.71(+1.57%)
Feb 11, 2015 45.88 46.19 45.22 45.28 2,238,858 -0.30(-0.67%)
Feb 10, 2015 45.04 45.68 44.28 45.59 3,811,659 +1.44(+3.27%)
Feb 09, 2015 43.21 44.88 42.32 44.14 6,659,225 +2.90(+7.03%)
Feb 06, 2015 41.45 41.62 40.89 41.24 2,093,369 -0.29(-0.69%)
Feb 05, 2015 41.84 42.01 41.35 41.53 1,392,160 -0.33(-0.80%)
Feb 04, 2015 41.57 42.48 41.57 41.86 1,777,445 +0.32(+0.77%)
Feb 03, 2015 40.69 41.64 40.67 41.54 1,020,123 +1.07(+2.64%)
Feb 02, 2015 40.46 40.63 39.88 40.47 1,843,992 -0.16(-0.40%)
Jan 30, 2015 40.95 41.20 40.38 40.64 1,767,431 -0.31(-0.76%)
Jan 29, 2015 40.43 41.04 40.38 40.95 1,772,874 +0.53(+1.31%)
Jan 28, 2015 40.23 40.68 40.18 40.42 1,561,716 +0.29(+0.73%)
Jan 27, 2015 39.87 40.40 39.42 40.12 2,066,160 -0.15(-0.36%)
Jan 26, 2015 39.47 40.89 39.11 40.27 3,368,417 -0.07(-0.16%)
Jan 23, 2015 39.33 40.51 38.69 40.34 3,488,368 +0.81(+2.04%)
Jan 22, 2015 39.07 39.67 38.74 39.53 1,553,571 +0.75(+1.93%)
Jan 21, 2015 38.12 38.82 38.04 38.78 1,503,116 +0.54(+1.42%)
Jan 20, 2015 38.27 38.77 37.80 38.24 2,272,276 -0.34(-0.88%)
Jan 16, 2015 38.08 38.60 38.05 38.58 1,446,822 +0.43(+1.12%)
Jan 15, 2015 38.38 38.52 38.01 38.15 1,755,364 -0.18(-0.46%)
Jan 14, 2015 37.97 38.47 37.86 38.33 1,999,528 +0.21(+0.56%)
Jan 13, 2015 38.53 39.05 37.75 38.11 1,931,863 -0.51(-1.33%)
Jan 12, 2015 38.85 38.92 38.40 38.63 2,441,332 -0.45(-1.15%)
Jan 09, 2015 40.37 40.60 39.01 39.07 2,066,147 -1.31(-3.24%)
Jan 08, 2015 40.34 40.39 39.46 40.38 2,444,026 +0.24(+0.60%)
Jan 07, 2015 40.12 40.40 39.22 40.14 2,587,093 +0.19(+0.48%)
Jan 06, 2015 40.67 40.81 39.94 39.95 1,237,400 -0.53(-1.31%)
Jan 05, 2015 40.24 40.60 40.09 40.48 1,439,438 +0.12(+0.29%)
Jan 02, 2015 40.71 40.98 40.07 40.36 1,147,055 -0.01(-0.04%)
Dec 31, 2014 40.47 40.37 40.37 40.37 1,205,370 -0.03(-0.08%)
Dec 30, 2014 40.96 41.11 40.37 40.41 1,559,189 -0.64(-1.55%)
Dec 29, 2014 40.74 41.41 40.74 41.04 1,689,893 +0.26(+0.65%)
Dec 26, 2014 40.53 40.95 40.46 40.78 631,687 +0.21(+0.52%)
Dec 24, 2014 40.79 40.57 40.57 40.57 451,911 +0.03(+0.06%)
Dec 23, 2014 40.15 41.16 40.06 40.54 3,031,386 +0.65(+1.63%)
Dec 22, 2014 40.25 40.37 39.65 39.89 2,169,499 -0.22(-0.55%)
Dec 19, 2014 42.58 42.64 39.96 40.11 6,934,036 -2.74(-6.39%)
Dec 18, 2014 42.63 42.86 42.28 42.85 1,459,020 +0.73(+1.73%)
Dec 17, 2014 42.01 42.48 41.71 42.12 1,849,452 +0.35(+0.83%)
Dec 16, 2014 41.15 42.07 41.15 41.78 2,527,440 +0.51(+1.25%)
Dec 15, 2014 41.45 41.88 40.82 41.26 1,642,996 +0.10(+0.25%)
Dec 12, 2014 41.34 41.70 41.15 41.16 1,293,937 -0.18(-0.43%)
Dec 11, 2014 40.84 41.72 40.84 41.34 913,250 +0.55(+1.35%)
Dec 10, 2014 41.40 41.73 40.74 40.79 1,687,949 -0.60(-1.45%)
Dec 09, 2014 41.10 41.50 41.00 41.39 2,034,304 -0.13(-0.32%)
Dec 08, 2014 41.99 42.00 41.39 41.52 1,072,948 -0.50(-1.19%)
Dec 05, 2014 41.79 42.28 41.59 42.02 1,336,758 +0.35(+0.85%)
Dec 04, 2014 41.84 42.03 41.59 41.67 2,338,046 -0.24(-0.58%)
Dec 03, 2014 42.08 42.31 41.73 41.91 1,233,393 -0.28(-0.66%)
Dec 02, 2014 42.17 42.60 42.06 42.19 1,474,210 +0.00(+0.00%)
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.