Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.33 47.46 46.88 47.12 966,631 -0.14(-0.30%)
Feb 26, 2015 46.88 47.33 46.75 47.26 804,050 +0.32(+0.68%)
Feb 25, 2015 47.02 47.47 46.86 46.94 1,377,055 +0.02(+0.05%)
Feb 24, 2015 47.01 47.10 46.74 46.92 761,888 +0.02(+0.05%)
Feb 23, 2015 46.86 46.89 46.54 46.89 1,812,579 +0.14(+0.31%)
Feb 20, 2015 46.12 46.86 45.43 46.75 2,206,291 +0.04(+0.08%)
Feb 19, 2015 47.07 47.19 46.50 46.71 2,577,217 -0.26(-0.55%)
Feb 18, 2015 47.27 47.43 46.61 46.97 1,609,377 -0.26(-0.56%)
Feb 17, 2015 47.32 47.63 46.92 47.23 1,734,815 -0.20(-0.42%)
Feb 13, 2015 47.00 47.43 47.43 47.43 1,899,486 +0.43(+0.93%)
Feb 12, 2015 46.48 47.13 46.42 47.00 1,244,376 +0.73(+1.57%)
Feb 11, 2015 46.89 47.20 46.21 46.27 2,190,947 -0.31(-0.67%)
Feb 10, 2015 46.02 46.68 45.24 46.58 3,730,092 +1.47(+3.27%)
Feb 09, 2015 44.16 45.87 43.25 45.11 6,516,721 +2.96(+7.03%)
Feb 06, 2015 42.36 42.53 41.78 42.15 2,048,572 -0.29(-0.69%)
Feb 05, 2015 42.76 42.93 42.26 42.44 1,362,368 -0.34(-0.80%)
Feb 04, 2015 42.48 43.40 42.48 42.78 1,739,409 +0.33(+0.77%)
Feb 03, 2015 41.58 42.55 41.56 42.45 998,293 +1.09(+2.64%)
Feb 02, 2015 41.34 41.51 40.75 41.36 1,804,531 -0.17(-0.40%)
Jan 30, 2015 41.84 42.10 41.27 41.52 1,729,608 -0.32(-0.76%)
Jan 29, 2015 41.31 41.94 41.26 41.84 1,734,935 +0.54(+1.31%)
Jan 28, 2015 41.11 41.57 41.05 41.30 1,528,296 +0.30(+0.73%)
Jan 27, 2015 40.74 41.28 40.28 41.00 2,021,945 -0.15(-0.36%)
Jan 26, 2015 40.33 41.78 39.97 41.15 3,296,334 -0.07(-0.16%)
Jan 23, 2015 40.19 41.40 39.54 41.22 3,413,719 +0.83(+2.04%)
Jan 22, 2015 39.92 40.54 39.58 40.39 1,520,326 +0.77(+1.93%)
Jan 21, 2015 38.95 39.67 38.87 39.63 1,470,950 +0.56(+1.42%)
Jan 20, 2015 39.10 39.61 38.63 39.07 2,223,650 -0.35(-0.88%)
Jan 16, 2015 38.92 39.45 38.88 39.42 1,415,860 +0.44(+1.12%)
Jan 15, 2015 39.22 39.36 38.84 38.98 1,717,800 -0.18(-0.46%)
Jan 14, 2015 38.80 39.31 38.69 39.16 1,956,739 +0.22(+0.56%)
Jan 13, 2015 39.37 39.90 38.58 38.95 1,890,522 -0.53(-1.33%)
Jan 12, 2015 39.70 39.77 39.24 39.47 2,389,088 -0.46(-1.15%)
Jan 09, 2015 41.25 41.49 39.86 39.93 2,021,932 -1.34(-3.24%)
Jan 08, 2015 41.22 41.28 40.33 41.26 2,391,725 +0.25(+0.60%)
Jan 07, 2015 40.99 41.29 40.08 41.02 2,531,730 +0.20(+0.48%)
Jan 06, 2015 41.56 41.70 40.81 40.82 1,210,921 -0.54(-1.31%)
Jan 05, 2015 41.12 41.49 40.96 41.36 1,408,635 +0.12(+0.29%)
Jan 02, 2015 41.60 41.88 40.94 41.24 1,122,508 -0.02(-0.04%)
Dec 31, 2014 41.35 41.26 41.26 41.26 1,179,576 -0.03(-0.08%)
Dec 30, 2014 41.86 42.01 41.25 41.29 1,525,824 -0.65(-1.55%)
Dec 29, 2014 41.63 42.32 41.63 41.94 1,653,730 +0.27(+0.65%)
Dec 26, 2014 41.41 41.85 41.34 41.67 618,170 +0.22(+0.52%)
Dec 24, 2014 41.69 41.45 41.45 41.45 442,241 +0.03(+0.06%)
Dec 23, 2014 41.02 42.06 40.93 41.43 2,966,516 +0.66(+1.63%)
Dec 22, 2014 41.13 41.25 40.51 40.76 2,123,073 -0.23(-0.55%)
Dec 19, 2014 43.52 43.57 40.83 40.99 6,785,651 -2.80(-6.39%)
Dec 18, 2014 43.56 43.79 43.20 43.79 1,427,797 +0.74(+1.73%)
Dec 17, 2014 42.93 43.41 42.62 43.04 1,809,875 +0.35(+0.83%)
Dec 16, 2014 42.05 42.99 42.05 42.69 2,473,354 +0.53(+1.25%)
Dec 15, 2014 42.36 42.80 41.72 42.17 1,607,837 +0.11(+0.25%)
Dec 12, 2014 42.25 42.62 42.05 42.06 1,266,247 -0.18(-0.43%)
Dec 11, 2014 41.74 42.63 41.74 42.24 893,707 +0.56(+1.35%)
Dec 10, 2014 42.30 42.64 41.63 41.68 1,651,828 -0.62(-1.45%)
Dec 09, 2014 42.00 42.41 41.90 42.29 1,990,771 -0.13(-0.32%)
Dec 08, 2014 42.91 42.92 42.29 42.43 1,049,988 -0.51(-1.19%)
Dec 05, 2014 42.71 43.20 42.50 42.94 1,308,152 +0.36(+0.85%)
Dec 04, 2014 42.75 42.95 42.50 42.58 2,288,013 -0.25(-0.58%)
Dec 03, 2014 43.00 43.23 42.65 42.83 1,206,999 -0.29(-0.66%)
Dec 02, 2014 43.09 43.53 42.98 43.11 1,442,663 +0.00(+0.00%)
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.