Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 48.10 50.08 47.87 49.25 16,139,533 +1.04(+2.17%)
Feb 26, 2015 47.89 48.27 47.50 48.21 6,308,384 +0.26(+0.54%)
Feb 25, 2015 47.28 47.99 47.08 47.94 4,519,056 +0.67(+1.41%)
Feb 24, 2015 47.01 47.40 46.80 47.28 3,317,330 +0.25(+0.54%)
Feb 23, 2015 47.22 47.54 46.82 47.02 3,783,069 -0.05(-0.12%)
Feb 20, 2015 46.57 47.14 46.28 47.08 6,421,536 +0.52(+1.12%)
Feb 19, 2015 46.49 46.70 46.13 46.55 3,867,833 +0.10(+0.22%)
Feb 18, 2015 46.12 46.62 45.85 46.45 5,693,489 +0.27(+0.59%)
Feb 17, 2015 45.22 46.27 45.10 46.18 6,450,142 +0.83(+1.82%)
Feb 13, 2015 45.32 45.35 45.35 45.35 4,341,889 -0.07(-0.15%)
Feb 12, 2015 45.11 45.48 44.57 45.42 3,780,552 +0.49(+1.09%)
Feb 11, 2015 45.07 45.18 44.63 44.93 3,726,534 -0.05(-0.12%)
Feb 10, 2015 44.64 45.08 44.36 44.98 3,853,848 +0.59(+1.33%)
Feb 09, 2015 44.60 45.06 44.31 44.39 4,607,433 -0.50(-1.11%)
Feb 06, 2015 45.48 45.50 44.64 44.89 7,739,530 -0.77(-1.69%)
Feb 05, 2015 44.36 45.89 43.79 45.66 15,366,403 +0.94(+2.10%)
Feb 04, 2015 44.50 45.05 44.50 44.72 6,171,800 +0.02(+0.05%)
Feb 03, 2015 44.56 44.82 44.05 44.70 5,472,827 +0.53(+1.21%)
Feb 02, 2015 43.99 44.24 42.81 44.16 5,111,080 +0.27(+0.62%)
Jan 30, 2015 44.71 44.82 43.85 43.89 5,151,255 -1.21(-2.68%)
Jan 29, 2015 44.11 45.12 43.96 45.10 4,933,398 +0.83(+1.88%)
Jan 28, 2015 44.89 44.96 44.22 44.27 7,889,278 -0.32(-0.72%)
Jan 27, 2015 44.54 44.93 44.46 44.59 5,853,613 -0.49(-1.09%)
Jan 26, 2015 44.81 45.24 44.79 45.08 3,719,681 +0.08(+0.18%)
Jan 23, 2015 44.87 45.50 44.78 45.00 5,370,322 +0.19(+0.43%)
Jan 22, 2015 43.72 45.01 43.53 44.81 5,891,199 +1.39(+3.20%)
Jan 21, 2015 42.98 43.48 42.87 43.41 4,618,611 +0.21(+0.49%)
Jan 20, 2015 43.97 44.11 43.08 43.20 6,092,920 -0.78(-1.77%)
Jan 16, 2015 43.31 44.03 43.06 43.98 4,824,282 +0.60(+1.37%)
Jan 15, 2015 43.91 44.20 43.36 43.38 6,386,088 -0.52(-1.19%)
Jan 14, 2015 43.30 44.35 43.22 43.91 5,946,176 +0.07(+0.15%)
Jan 13, 2015 44.46 44.53 43.41 43.84 5,497,469 -0.18(-0.41%)
Jan 12, 2015 44.17 44.36 43.88 44.02 4,648,828 -0.33(-0.75%)
Jan 09, 2015 44.50 44.54 43.94 44.35 4,390,355 -0.08(-0.18%)
Jan 08, 2015 44.02 44.55 43.98 44.43 5,060,924 +0.76(+1.74%)
Jan 07, 2015 42.85 43.72 42.73 43.67 5,422,559 +1.40(+3.31%)
Jan 06, 2015 43.09 43.11 41.89 42.27 5,958,746 -0.53(-1.23%)
Jan 05, 2015 43.72 43.91 42.79 42.80 5,217,430 -0.89(-2.03%)
Jan 02, 2015 44.34 44.38 43.47 43.68 2,718,833 -0.30(-0.69%)
Dec 31, 2014 44.33 43.98 43.98 43.98 2,549,635 -0.26(-0.59%)
Dec 30, 2014 44.39 44.54 44.15 44.24 2,425,622 -0.17(-0.38%)
Dec 29, 2014 44.14 44.67 44.04 44.41 3,134,645 +0.25(+0.57%)
Dec 26, 2014 44.00 44.30 43.87 44.16 1,724,975 +0.21(+0.48%)
Dec 24, 2014 44.10 43.95 43.95 43.95 1,323,511 +0.07(+0.15%)
Dec 23, 2014 43.77 44.07 43.70 43.88 2,659,514 +0.13(+0.30%)
Dec 22, 2014 43.20 43.80 43.01 43.75 4,079,912 +0.78(+1.81%)
Dec 19, 2014 43.10 43.63 42.78 42.97 9,581,307 -0.34(-0.79%)
Dec 18, 2014 43.04 43.33 42.75 43.31 7,449,622 +0.69(+1.61%)
Dec 17, 2014 41.85 42.67 41.78 42.63 8,939,044 +0.95(+2.29%)
Dec 16, 2014 42.39 42.78 41.66 41.67 11,677,835 -0.97(-2.28%)
Dec 15, 2014 44.09 44.17 42.62 42.64 8,232,024 -1.34(-3.05%)
Dec 12, 2014 43.73 44.55 43.62 43.98 9,357,052 +0.50(+1.15%)
Dec 11, 2014 42.87 44.05 42.60 43.48 13,184,899 +0.90(+2.11%)
Dec 10, 2014 42.96 44.03 42.55 42.58 17,061,850 -2.83(-6.24%)
Dec 09, 2014 45.65 45.86 45.28 45.42 7,336,306 -0.75(-1.62%)
Dec 08, 2014 46.58 46.88 46.01 46.16 5,632,720 -1.11(-2.35%)
Dec 05, 2014 47.14 47.41 46.94 47.28 3,041,586 +0.34(+0.73%)
Dec 04, 2014 46.79 47.23 46.42 46.93 3,690,409 +0.05(+0.12%)
Dec 03, 2014 47.41 47.44 46.48 46.88 4,993,549 -0.43(-0.92%)
Dec 02, 2014 46.74 47.33 46.58 47.31 6,007,752 +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.