Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.46 41.73 41.42 41.44 3,634,219 +0.08(+0.19%)
Feb 26, 2015 41.49 41.57 41.23 41.36 3,952,185 -0.55(-1.31%)
Feb 25, 2015 41.72 41.98 41.50 41.91 4,295,938 +0.32(+0.77%)
Feb 24, 2015 41.50 41.65 41.20 41.59 3,962,697 +0.37(+0.90%)
Feb 23, 2015 41.00 41.52 40.80 41.22 4,260,804 -0.06(-0.15%)
Feb 20, 2015 41.18 41.37 40.97 41.28 4,549,864 +0.09(+0.22%)
Feb 19, 2015 40.93 41.54 40.78 41.19 5,644,066 -0.56(-1.34%)
Feb 18, 2015 41.65 41.93 41.46 41.75 4,877,085 -0.03(-0.07%)
Feb 17, 2015 41.41 41.93 41.25 41.78 5,167,058 -0.15(-0.36%)
Feb 13, 2015 41.80 41.93 41.93 41.93 6,625,200 +0.59(+1.43%)
Feb 12, 2015 40.95 41.81 40.89 41.34 15,226,341 +0.99(+2.45%)
Feb 11, 2015 40.17 40.47 39.82 40.35 6,176,839 -0.90(-2.18%)
Feb 10, 2015 41.15 41.29 40.53 41.25 10,145,323 -0.36(-0.87%)
Feb 09, 2015 41.51 42.03 41.48 41.61 8,130,462 +0.44(+1.07%)
Feb 06, 2015 41.53 41.64 41.08 41.17 6,735,253 -0.21(-0.51%)
Feb 05, 2015 41.11 41.58 40.95 41.38 7,735,741 +0.93(+2.30%)
Feb 04, 2015 40.47 40.80 40.09 40.45 8,774,170 -0.65(-1.58%)
Feb 03, 2015 40.79 41.27 40.52 41.10 12,778,718 +1.24(+3.11%)
Feb 02, 2015 39.40 39.88 39.19 39.86 8,208,874 +1.03(+2.65%)
Jan 30, 2015 38.74 39.28 38.21 38.83 7,610,028 +0.08(+0.21%)
Jan 29, 2015 38.72 38.84 38.21 38.75 6,995,282 -0.13(-0.33%)
Jan 28, 2015 39.78 39.80 38.84 38.88 8,468,168 -1.33(-3.31%)
Jan 27, 2015 39.84 40.44 39.74 40.21 10,967,208 +0.29(+0.73%)
Jan 26, 2015 39.03 40.21 38.80 39.92 9,391,162 +1.02(+2.62%)
Jan 23, 2015 38.49 39.23 38.41 38.90 8,398,154 -0.08(-0.21%)
Jan 22, 2015 39.02 39.14 38.51 38.98 8,164,802 +0.16(+0.41%)
Jan 21, 2015 37.83 39.02 37.73 38.82 10,490,668 +1.13(+3.00%)
Jan 20, 2015 38.01 38.03 37.38 37.69 8,196,394 -0.17(-0.45%)
Jan 16, 2015 36.90 37.95 36.82 37.86 15,374,867 +2.13(+5.96%)
Jan 15, 2015 35.67 36.19 35.59 35.73 8,904,016 +0.06(+0.17%)
Jan 14, 2015 35.16 35.78 34.93 35.67 11,628,372 -0.29(-0.81%)
Jan 13, 2015 36.20 36.34 35.75 35.96 10,151,872 -0.09(-0.25%)
Jan 12, 2015 36.19 36.30 35.68 36.05 7,568,888 -0.53(-1.45%)
Jan 09, 2015 36.76 36.83 36.14 36.58 7,616,673 -0.15(-0.41%)
Jan 08, 2015 36.43 36.92 36.25 36.73 10,779,055 +0.81(+2.26%)
Jan 07, 2015 36.00 36.35 35.66 35.92 9,191,786 +0.09(+0.25%)
Jan 06, 2015 36.01 36.50 35.66 35.83 11,573,727 -0.27(-0.75%)
Jan 05, 2015 36.59 36.66 35.63 36.10 16,104,566 -2.02(-5.30%)
Jan 02, 2015 38.21 38.37 37.73 38.12 6,290,149 +0.00(+0.00%)
Dec 31, 2014 38.29 38.12 38.12 38.12 6,856,800 -0.24(-0.63%)
Dec 30, 2014 38.73 38.79 38.26 38.36 7,084,319 -0.67(-1.72%)
Dec 29, 2014 38.94 39.14 38.78 39.03 7,558,353 +0.05(+0.13%)
Dec 26, 2014 39.06 39.15 38.78 38.98 5,993,567 +0.03(+0.08%)
Dec 24, 2014 39.21 38.95 38.95 38.95 3,484,400 -0.17(-0.43%)
Dec 23, 2014 38.76 39.28 38.61 39.12 7,830,604 +0.02(+0.05%)
Dec 22, 2014 39.21 39.27 38.60 39.10 10,179,083 -0.30(-0.76%)
Dec 19, 2014 38.80 39.42 38.49 39.40 10,832,423 +1.08(+2.82%)
Dec 18, 2014 38.13 38.35 37.66 38.32 15,593,669 +0.63(+1.67%)
Dec 17, 2014 35.93 37.75 35.87 37.69 14,418,060 +1.93(+5.40%)
Dec 16, 2014 35.15 36.55 34.90 35.76 17,572,947 +0.82(+2.35%)
Dec 15, 2014 36.07 36.34 34.88 34.94 16,104,445 -1.30(-3.59%)
Dec 12, 2014 36.97 37.11 36.24 36.24 12,180,390 -1.09(-2.92%)
Dec 11, 2014 37.69 37.98 37.30 37.33 9,736,412 -0.41(-1.09%)
Dec 10, 2014 38.23 38.26 37.50 37.74 10,578,995 -0.78(-2.02%)
Dec 09, 2014 38.53 39.13 38.08 38.52 12,158,198 -0.35(-0.90%)
Dec 08, 2014 39.55 39.58 38.77 38.87 10,636,040 -1.11(-2.78%)
Dec 05, 2014 40.15 40.23 39.81 39.98 6,906,551 -0.41(-1.02%)
Dec 04, 2014 40.39 40.62 40.04 40.39 8,248,021 -0.92(-2.23%)
Dec 03, 2014 40.94 41.59 40.75 41.31 7,508,509 +0.59(+1.45%)
Dec 02, 2014 39.96 41.20 39.80 40.72 12,982,754 +0.89(+2.23%)
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.