Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 48.15 50.13 47.92 49.30 16,122,186 +1.05(+2.17%)
Feb 26, 2015 47.94 48.32 47.55 48.26 6,301,603 +0.26(+0.54%)
Feb 25, 2015 47.33 48.04 47.13 48.00 4,514,199 +0.67(+1.41%)
Feb 24, 2015 47.06 47.45 46.85 47.33 3,313,765 +0.26(+0.54%)
Feb 23, 2015 47.27 47.59 46.87 47.07 3,779,003 -0.05(-0.12%)
Feb 20, 2015 46.62 47.19 46.33 47.13 6,414,634 +0.52(+1.12%)
Feb 19, 2015 46.54 46.75 46.18 46.60 3,863,676 +0.10(+0.22%)
Feb 18, 2015 46.17 46.67 45.90 46.50 5,687,369 +0.27(+0.59%)
Feb 17, 2015 45.27 46.32 45.15 46.23 6,443,210 +0.83(+1.82%)
Feb 13, 2015 45.36 45.40 45.40 45.40 4,337,222 -0.07(-0.15%)
Feb 12, 2015 45.16 45.53 44.62 45.47 3,776,489 +0.49(+1.09%)
Feb 11, 2015 45.12 45.23 44.68 44.98 3,722,529 -0.05(-0.12%)
Feb 10, 2015 44.68 45.13 44.40 45.03 3,849,706 +0.59(+1.33%)
Feb 09, 2015 44.65 45.11 44.36 44.44 4,602,481 -0.50(-1.11%)
Feb 06, 2015 45.53 45.55 44.68 44.94 7,731,212 -0.77(-1.69%)
Feb 05, 2015 44.40 45.94 43.83 45.71 15,349,888 +0.94(+2.10%)
Feb 04, 2015 44.55 45.10 44.54 44.77 6,165,166 +0.02(+0.05%)
Feb 03, 2015 44.61 44.87 44.09 44.74 5,466,945 +0.53(+1.21%)
Feb 02, 2015 44.03 44.29 42.85 44.21 5,105,587 +0.27(+0.62%)
Jan 30, 2015 44.76 44.87 43.90 43.94 5,145,718 -1.21(-2.68%)
Jan 29, 2015 44.16 45.16 44.00 45.15 4,928,095 +0.83(+1.88%)
Jan 28, 2015 44.94 45.01 44.26 44.31 7,880,799 -0.32(-0.72%)
Jan 27, 2015 44.59 44.98 44.51 44.63 5,847,322 -0.49(-1.09%)
Jan 26, 2015 44.85 45.29 44.84 45.13 3,715,683 +0.08(+0.18%)
Jan 23, 2015 44.91 45.55 44.83 45.05 5,364,550 +0.19(+0.43%)
Jan 22, 2015 43.77 45.06 43.58 44.85 5,884,867 +1.39(+3.20%)
Jan 21, 2015 43.03 43.53 42.92 43.46 4,613,647 +0.21(+0.49%)
Jan 20, 2015 44.02 44.15 43.13 43.25 6,086,371 -0.78(-1.77%)
Jan 16, 2015 43.36 44.08 43.11 44.03 4,819,097 +0.60(+1.37%)
Jan 15, 2015 43.95 44.24 43.41 43.43 6,379,224 -0.52(-1.19%)
Jan 14, 2015 43.35 44.40 43.27 43.95 5,939,785 -0.00(-0.01%)
Jan 13, 2015 44.57 44.65 43.53 43.96 5,482,809 -0.18(-0.41%)
Jan 12, 2015 44.28 44.48 43.99 44.14 4,636,431 -0.33(-0.75%)
Jan 09, 2015 44.62 44.66 44.06 44.47 4,378,647 -0.08(-0.18%)
Jan 08, 2015 44.13 44.67 44.10 44.55 5,047,427 +0.76(+1.74%)
Jan 07, 2015 42.96 43.84 42.85 43.79 5,408,098 +1.40(+3.31%)
Jan 06, 2015 43.20 43.22 42.00 42.38 5,942,855 -0.53(-1.23%)
Jan 05, 2015 43.84 44.02 42.90 42.91 5,203,516 -0.89(-2.03%)
Jan 02, 2015 44.46 44.50 43.59 43.80 2,711,583 -0.30(-0.69%)
Dec 31, 2014 44.45 44.10 44.10 44.10 2,542,836 -0.26(-0.59%)
Dec 30, 2014 44.51 44.66 44.27 44.36 2,419,153 -0.17(-0.38%)
Dec 29, 2014 44.25 44.79 44.16 44.53 3,126,286 +0.25(+0.57%)
Dec 26, 2014 44.11 44.42 43.99 44.28 1,720,375 +0.21(+0.48%)
Dec 24, 2014 44.22 44.07 44.07 44.07 1,319,982 +0.07(+0.15%)
Dec 23, 2014 43.89 44.19 43.81 44.00 2,652,422 +0.13(+0.30%)
Dec 22, 2014 43.32 43.92 43.13 43.87 4,069,032 +0.78(+1.81%)
Dec 19, 2014 43.21 43.75 42.89 43.09 9,555,756 -0.35(-0.79%)
Dec 18, 2014 43.15 43.45 42.87 43.43 7,429,755 +0.69(+1.61%)
Dec 17, 2014 41.96 42.78 41.89 42.74 8,915,205 +0.96(+2.29%)
Dec 16, 2014 42.50 42.89 41.77 41.78 11,646,693 -0.97(-2.28%)
Dec 15, 2014 44.21 44.28 42.73 42.76 8,210,071 -1.34(-3.05%)
Dec 12, 2014 43.84 44.67 43.74 44.10 9,332,099 +0.50(+1.15%)
Dec 11, 2014 42.99 44.17 42.71 43.60 13,149,738 +0.90(+2.11%)
Dec 10, 2014 43.07 44.15 42.67 42.70 17,016,348 -2.84(-6.24%)
Dec 09, 2014 45.77 45.99 45.40 45.54 7,316,741 -0.75(-1.62%)
Dec 08, 2014 46.70 47.01 46.13 46.29 5,617,699 -1.11(-2.35%)
Dec 05, 2014 47.27 47.53 47.07 47.40 3,033,474 +0.35(+0.73%)
Dec 04, 2014 46.92 47.35 46.55 47.06 3,680,568 +0.05(+0.12%)
Dec 03, 2014 47.54 47.57 46.60 47.00 4,980,232 -0.44(-0.92%)
Dec 02, 2014 46.87 47.46 46.70 47.44 5,991,731 +0.59(+1.27%)
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.