Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.44 41.69 41.24 41.47 3,436,934 +0.12(+0.30%)
Feb 26, 2015 41.93 42.08 41.27 41.35 4,443,894 -0.48(-1.15%)
Feb 25, 2015 42.62 42.70 41.80 41.83 4,246,573 -0.86(-2.02%)
Feb 24, 2015 42.49 42.95 42.31 42.70 2,991,683 +0.14(+0.32%)
Feb 23, 2015 42.33 42.60 42.27 42.56 2,965,532 +0.27(+0.63%)
Feb 20, 2015 42.01 42.33 41.51 42.29 5,414,584 +0.22(+0.53%)
Feb 19, 2015 42.44 42.54 41.80 42.07 4,104,921 -0.51(-1.20%)
Feb 18, 2015 41.68 42.72 41.55 42.58 5,154,793 +0.90(+2.16%)
Feb 17, 2015 41.44 42.11 41.25 41.68 5,578,699 +0.03(+0.07%)
Feb 13, 2015 41.64 41.65 41.65 41.65 5,354,661 -0.11(-0.26%)
Feb 12, 2015 41.98 42.15 41.59 41.76 5,142,590 -0.22(-0.51%)
Feb 11, 2015 42.54 42.54 41.84 41.98 3,915,573 -0.74(-1.74%)
Feb 10, 2015 41.96 42.80 41.96 42.72 4,725,870 +0.77(+1.84%)
Feb 09, 2015 42.56 42.80 41.79 41.95 5,204,835 -0.66(-1.54%)
Feb 06, 2015 44.51 44.68 42.39 42.60 5,747,604 -2.00(-4.47%)
Feb 05, 2015 44.68 44.77 44.20 44.60 3,083,380 +0.16(+0.37%)
Feb 04, 2015 44.81 44.99 44.29 44.43 4,698,960 -0.39(-0.86%)
Feb 03, 2015 44.93 45.09 44.63 44.82 5,099,000 -0.21(-0.48%)
Feb 02, 2015 44.85 45.35 44.48 45.03 5,099,030 +0.18(+0.40%)
Jan 30, 2015 45.41 45.90 44.82 44.85 5,399,558 -0.65(-1.43%)
Jan 29, 2015 45.25 45.69 44.81 45.50 4,211,763 +0.24(+0.54%)
Jan 28, 2015 45.90 46.69 45.16 45.26 5,101,424 -0.62(-1.35%)
Jan 27, 2015 46.00 46.29 45.85 45.88 3,831,434 -0.23(-0.50%)
Jan 26, 2015 46.00 46.13 45.72 46.11 2,524,890 +0.04(+0.08%)
Jan 23, 2015 45.98 46.35 45.79 46.08 2,881,663 +0.31(+0.69%)
Jan 22, 2015 46.10 46.15 45.47 45.76 2,723,166 -0.04(-0.09%)
Jan 21, 2015 45.26 45.88 44.95 45.80 3,474,642 +0.44(+0.96%)
Jan 20, 2015 45.70 45.74 45.00 45.37 3,161,396 -0.03(-0.06%)
Jan 16, 2015 45.13 45.42 44.82 45.40 3,269,035 +0.29(+0.65%)
Jan 15, 2015 44.82 45.27 44.66 45.10 3,653,412 +0.29(+0.64%)
Jan 14, 2015 44.07 44.87 43.85 44.82 3,640,519 +0.64(+1.44%)
Jan 13, 2015 44.30 44.90 43.93 44.18 3,699,659 +0.22(+0.50%)
Jan 12, 2015 44.19 44.25 43.63 43.96 3,377,168 -0.06(-0.13%)
Jan 09, 2015 44.30 44.39 43.67 44.02 3,380,341 -0.24(-0.53%)
Jan 08, 2015 44.01 44.41 44.01 44.25 3,464,379 +0.38(+0.86%)
Jan 07, 2015 43.35 44.19 43.10 43.88 3,919,176 +0.61(+1.42%)
Jan 06, 2015 43.15 44.16 43.11 43.26 5,839,739 +0.24(+0.55%)
Jan 05, 2015 43.63 43.76 42.83 43.03 3,700,491 -0.64(-1.47%)
Jan 02, 2015 43.48 43.73 43.13 43.67 2,816,616 +0.31(+0.71%)
Dec 31, 2014 44.15 43.36 43.36 43.36 2,719,991 -0.71(-1.62%)
Dec 30, 2014 44.85 44.85 43.96 44.08 2,802,914 -0.85(-1.89%)
Dec 29, 2014 44.28 45.15 44.28 44.93 3,603,958 +0.66(+1.48%)
Dec 26, 2014 43.89 44.55 43.83 44.27 3,947,488 +0.49(+1.11%)
Dec 24, 2014 43.03 43.78 43.78 43.78 2,513,723 +0.86(+2.00%)
Dec 23, 2014 43.03 43.19 42.89 42.93 2,371,106 -0.03(-0.07%)
Dec 22, 2014 42.75 42.95 42.50 42.95 2,404,152 +0.19(+0.43%)
Dec 19, 2014 42.85 43.19 42.50 42.77 5,554,724 -0.06(-0.15%)
Dec 18, 2014 42.15 42.84 42.00 42.83 3,668,447 +0.83(+1.97%)
Dec 17, 2014 41.37 42.12 41.37 42.00 3,377,734 +0.71(+1.71%)
Dec 16, 2014 41.48 41.97 40.85 41.30 2,981,289 -0.18(-0.43%)
Dec 15, 2014 41.88 42.08 41.07 41.48 4,134,338 -0.44(-1.04%)
Dec 12, 2014 41.81 42.38 41.74 41.91 4,505,137 -0.12(-0.29%)
Dec 11, 2014 41.77 42.33 41.75 42.03 3,018,598 +0.45(+1.08%)
Dec 10, 2014 42.14 42.55 41.57 41.58 3,317,243 -0.46(-1.09%)
Dec 09, 2014 41.63 42.38 41.63 42.04 4,403,408 +0.08(+0.19%)
Dec 08, 2014 41.38 41.99 41.38 41.96 4,203,553 +0.71(+1.73%)
Dec 05, 2014 41.24 41.63 41.04 41.25 2,752,089 -0.49(-1.16%)
Dec 04, 2014 41.79 41.98 41.46 41.73 2,929,116 -0.05(-0.12%)
Dec 03, 2014 41.73 41.86 41.46 41.78 3,827,776 +0.11(+0.26%)
Dec 02, 2014 41.41 41.81 41.10 41.68 3,133,492 +0.25(+0.60%)
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.