Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.67 45.03 44.63 44.65 2,985,917 -0.13(-0.29%)
Feb 26, 2015 44.83 44.97 44.68 44.78 3,205,137 -0.08(-0.17%)
Feb 25, 2015 44.34 44.99 44.26 44.85 3,254,204 +0.52(+1.17%)
Feb 24, 2015 44.29 44.48 43.95 44.34 2,715,964 -0.18(-0.40%)
Feb 23, 2015 44.27 44.59 44.14 44.52 2,674,481 +0.14(+0.31%)
Feb 20, 2015 44.13 44.58 43.97 44.38 2,238,922 +0.21(+0.47%)
Feb 19, 2015 44.08 44.43 44.01 44.17 3,459,281 +0.00(+0.00%)
Feb 18, 2015 43.53 44.30 43.47 44.17 3,147,355 +0.40(+0.92%)
Feb 17, 2015 43.51 43.89 43.16 43.77 4,027,714 +0.01(+0.02%)
Feb 13, 2015 43.35 43.76 43.76 43.76 5,787,719 -0.07(-0.16%)
Feb 12, 2015 43.53 44.52 43.27 43.83 7,916,078 -2.08(-4.53%)
Feb 11, 2015 45.98 46.24 45.69 45.91 1,838,109 -0.01(-0.02%)
Feb 10, 2015 45.80 46.07 45.63 45.91 2,084,015 +0.35(+0.78%)
Feb 09, 2015 45.74 46.04 45.49 45.56 2,204,056 -0.31(-0.68%)
Feb 06, 2015 46.21 46.29 45.69 45.87 2,608,420 -0.54(-1.16%)
Feb 05, 2015 46.46 46.52 46.16 46.41 1,886,828 +0.27(+0.59%)
Feb 04, 2015 46.09 46.61 45.97 46.14 2,195,659 -0.01(-0.01%)
Feb 03, 2015 46.20 46.37 45.89 46.15 2,107,505 +0.12(+0.27%)
Feb 02, 2015 45.46 46.05 45.01 46.02 2,005,882 +0.62(+1.36%)
Jan 30, 2015 46.43 46.50 45.35 45.41 4,085,452 -1.22(-2.61%)
Jan 29, 2015 46.59 46.70 45.90 46.63 2,738,370 -0.03(-0.06%)
Jan 28, 2015 47.52 47.68 46.59 46.65 2,472,613 -0.73(-1.53%)
Jan 27, 2015 47.28 47.68 47.13 47.38 1,944,585 -0.31(-0.65%)
Jan 26, 2015 47.83 47.83 47.22 47.69 2,067,445 +0.14(+0.29%)
Jan 23, 2015 48.08 48.10 47.51 47.55 3,042,091 -0.80(-1.66%)
Jan 22, 2015 47.91 48.39 47.75 48.36 3,261,708 +0.56(+1.17%)
Jan 21, 2015 47.58 47.88 47.28 47.80 7,624,775 +0.04(+0.09%)
Jan 20, 2015 47.20 47.78 46.94 47.76 3,629,198 +0.59(+1.25%)
Jan 16, 2015 46.75 47.29 46.74 47.17 3,238,763 +0.26(+0.56%)
Jan 15, 2015 46.20 47.28 46.20 46.90 3,302,993 +0.70(+1.51%)
Jan 14, 2015 45.44 46.32 45.20 46.20 3,799,989 +0.53(+1.15%)
Jan 13, 2015 45.66 46.09 45.30 45.68 1,988,371 +0.34(+0.75%)
Jan 12, 2015 45.69 46.01 45.25 45.34 1,971,563 -0.66(-1.43%)
Jan 09, 2015 46.50 46.50 45.93 46.00 1,952,598 -0.54(-1.16%)
Jan 08, 2015 46.03 46.56 45.96 46.54 2,056,781 +0.83(+1.82%)
Jan 07, 2015 45.08 45.76 45.06 45.71 2,431,199 +1.08(+2.42%)
Jan 06, 2015 44.68 45.07 44.46 44.63 3,178,260 +0.13(+0.30%)
Jan 05, 2015 45.17 45.26 44.41 44.49 1,970,069 -0.84(-1.86%)
Jan 02, 2015 45.44 45.80 45.07 45.34 1,225,249 +0.03(+0.06%)
Dec 31, 2014 45.91 45.31 45.31 45.31 1,828,529 -0.82(-1.77%)
Dec 30, 2014 46.30 46.43 46.10 46.13 665,210 -0.24(-0.51%)
Dec 29, 2014 46.32 46.56 46.09 46.36 848,184 -0.03(-0.07%)
Dec 26, 2014 46.45 46.56 46.32 46.40 555,287 -0.01(-0.01%)
Dec 24, 2014 46.63 46.41 46.41 46.41 543,316 -0.15(-0.33%)
Dec 23, 2014 46.35 46.70 46.22 46.56 1,337,395 +0.27(+0.58%)
Dec 22, 2014 46.22 46.41 46.03 46.29 1,890,334 +0.02(+0.04%)
Dec 19, 2014 45.88 46.47 45.66 46.27 3,625,202 +0.55(+1.21%)
Dec 18, 2014 45.28 45.73 45.28 45.71 2,623,076 +0.82(+1.82%)
Dec 17, 2014 44.63 45.04 44.09 44.90 2,333,114 +0.51(+1.15%)
Dec 16, 2014 44.42 45.44 44.32 44.38 2,447,731 +0.01(+0.02%)
Dec 15, 2014 45.56 45.57 44.32 44.38 3,759,483 -1.07(-2.35%)
Dec 12, 2014 46.18 46.36 45.42 45.44 3,040,796 -1.02(-2.19%)
Dec 11, 2014 45.26 46.67 45.05 46.46 5,556,273 +1.60(+3.57%)
Dec 10, 2014 45.51 45.75 44.83 44.86 2,253,540 -0.71(-1.56%)
Dec 09, 2014 45.63 45.88 45.39 45.57 3,235,393 -0.18(-0.39%)
Dec 08, 2014 45.93 46.00 45.61 45.75 2,731,529 -0.22(-0.48%)
Dec 05, 2014 45.69 45.98 45.62 45.98 1,656,581 +0.21(+0.47%)
Dec 04, 2014 45.95 45.97 45.55 45.76 3,124,932 -0.20(-0.44%)
Dec 03, 2014 45.98 46.13 45.73 45.96 2,563,177 -0.14(-0.30%)
Dec 02, 2014 45.77 46.21 45.75 46.10 3,594,254 +0.34(+0.74%)
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.