Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.41 42.53 42.12 42.15 18,136,582 -0.30(-0.71%)
Feb 26, 2015 42.24 42.59 42.24 42.46 15,954,395 +0.34(+0.80%)
Feb 25, 2015 42.10 42.46 41.82 42.12 11,741,936 +0.09(+0.22%)
Feb 24, 2015 42.12 42.17 41.80 42.02 10,712,494 +0.04(+0.10%)
Feb 23, 2015 42.05 42.25 41.89 41.98 11,928,973 -0.04(-0.09%)
Feb 20, 2015 41.87 42.11 41.57 42.02 16,115,848 +0.04(+0.09%)
Feb 19, 2015 42.38 42.48 41.63 41.98 13,658,809 -0.36(-0.85%)
Feb 18, 2015 42.25 42.49 41.93 42.34 14,628,977 +0.01(+0.02%)
Feb 17, 2015 42.30 42.46 42.27 42.33 14,147,097 -0.01(-0.03%)
Feb 13, 2015 42.41 42.35 42.35 42.35 10,969,906 -0.05(-0.12%)
Feb 12, 2015 42.49 42.56 42.19 42.40 10,009,466 +0.10(+0.24%)
Feb 11, 2015 42.31 42.46 42.05 42.30 14,559,772 -0.08(-0.19%)
Feb 10, 2015 42.49 42.73 42.32 42.38 13,246,806 +0.37(+0.89%)
Feb 09, 2015 42.23 42.49 41.71 42.00 13,906,794 -0.33(-0.78%)
Feb 06, 2015 42.56 43.04 42.18 42.33 13,699,379 -0.27(-0.64%)
Feb 05, 2015 42.68 42.74 42.13 42.61 17,539,936 +0.09(+0.20%)
Feb 04, 2015 43.18 43.21 42.01 42.52 26,963,398 -1.42(-3.23%)
Feb 03, 2015 43.85 43.97 43.16 43.94 15,938,029 +0.10(+0.23%)
Feb 02, 2015 43.57 43.88 43.05 43.84 12,868,770 +0.43(+1.00%)
Jan 30, 2015 44.31 44.60 43.23 43.41 16,785,338 -1.30(-2.92%)
Jan 29, 2015 44.31 44.75 43.75 44.71 12,625,239 +0.46(+1.04%)
Jan 28, 2015 45.24 45.34 44.16 44.25 12,315,249 -0.80(-1.77%)
Jan 27, 2015 45.28 45.38 44.92 45.05 11,060,729 -0.19(-0.41%)
Jan 26, 2015 45.06 45.35 44.73 45.24 9,324,614 +0.24(+0.53%)
Jan 23, 2015 44.98 45.37 44.94 45.00 8,650,495 -0.07(-0.16%)
Jan 22, 2015 44.83 45.16 44.31 45.07 11,796,385 +0.31(+0.69%)
Jan 21, 2015 44.95 45.21 44.70 44.76 12,612,544 -0.32(-0.72%)
Jan 20, 2015 45.16 45.58 44.56 45.08 18,203,038 -0.30(-0.67%)
Jan 16, 2015 44.54 45.48 44.31 45.39 15,791,334 +0.83(+1.86%)
Jan 15, 2015 45.11 45.36 44.52 44.56 13,281,572 -0.55(-1.21%)
Jan 14, 2015 44.44 45.30 44.27 45.11 13,689,955 +0.32(+0.72%)
Jan 13, 2015 45.30 45.81 44.45 44.78 13,941,743 -0.08(-0.18%)
Jan 12, 2015 45.44 45.73 44.72 44.86 16,065,856 -0.19(-0.42%)
Jan 09, 2015 45.23 45.46 44.77 45.05 17,551,574 -0.21(-0.46%)
Jan 08, 2015 44.65 45.32 44.54 45.26 26,553,046 +0.89(+2.01%)
Jan 07, 2015 43.52 44.37 43.50 44.36 25,877,784 +0.93(+2.14%)
Jan 06, 2015 41.97 43.57 41.95 43.44 33,728,204 +1.64(+3.93%)
Jan 05, 2015 41.92 42.11 41.46 41.79 22,145,322 +0.61(+1.49%)
Jan 02, 2015 41.20 41.61 41.06 41.18 9,840,423 +0.29(+0.70%)
Dec 31, 2014 41.24 40.89 40.89 40.89 10,392,615 -0.62(-1.49%)
Dec 30, 2014 41.43 41.60 41.26 41.51 7,269,310 -0.06(-0.14%)
Dec 29, 2014 41.37 41.71 41.37 41.57 8,337,638 -0.04(-0.09%)
Dec 26, 2014 41.53 41.78 41.52 41.61 6,489,200 +0.23(+0.56%)
Dec 24, 2014 41.25 41.38 41.38 41.38 7,014,418 +0.18(+0.44%)
Dec 23, 2014 42.26 42.49 41.07 41.20 19,671,540 -1.26(-2.97%)
Dec 22, 2014 42.57 42.89 42.16 42.46 13,856,210 -0.45(-1.04%)
Dec 19, 2014 42.67 43.13 42.49 42.90 24,127,902 +0.43(+1.02%)
Dec 18, 2014 42.19 42.47 41.83 42.47 18,519,198 +0.97(+2.34%)
Dec 17, 2014 41.08 41.62 40.73 41.50 17,594,736 +0.60(+1.46%)
Dec 16, 2014 41.02 41.97 40.89 40.90 15,568,291 -0.11(-0.26%)
Dec 15, 2014 41.64 41.81 40.90 41.01 16,843,746 -0.55(-1.33%)
Dec 12, 2014 42.58 42.95 41.56 41.56 16,831,756 -1.17(-2.73%)
Dec 11, 2014 43.05 43.62 42.62 42.73 15,711,367 -0.15(-0.35%)
Dec 10, 2014 42.98 43.27 42.68 42.88 18,537,688 -0.02(-0.05%)
Dec 09, 2014 42.47 43.00 42.00 42.90 26,217,044 -1.34(-3.02%)
Dec 08, 2014 43.73 44.47 43.60 44.24 15,927,349 +0.28(+0.63%)
Dec 05, 2014 43.63 44.16 43.48 43.96 15,626,384 +0.41(+0.94%)
Dec 04, 2014 43.26 43.88 43.26 43.55 9,998,429 +0.24(+0.56%)
Dec 03, 2014 43.44 43.56 43.12 43.31 13,610,099 -0.14(-0.33%)
Dec 02, 2014 43.35 43.60 43.10 43.45 9,015,080 +0.19(+0.43%)
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.