Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.93 42.45 41.83 42.37 2,808,787 +0.54(+1.29%)
Feb 26, 2015 42.22 42.35 41.73 41.83 2,157,698 -0.22(-0.52%)
Feb 25, 2015 42.21 42.39 41.93 42.05 1,694,087 -0.43(-1.01%)
Feb 24, 2015 41.33 42.53 41.17 42.48 3,632,239 +1.19(+2.88%)
Feb 23, 2015 41.68 41.72 41.07 41.29 1,501,336 -0.38(-0.92%)
Feb 20, 2015 41.44 41.77 41.19 41.67 2,106,159 +0.06(+0.16%)
Feb 19, 2015 41.71 41.71 41.49 41.61 1,669,953 -0.05(-0.11%)
Feb 18, 2015 41.78 41.87 41.44 41.66 2,574,414 -0.27(-0.64%)
Feb 17, 2015 41.49 41.93 41.29 41.92 3,332,023 +0.41(+1.00%)
Feb 13, 2015 40.98 41.51 41.51 41.51 3,406,200 +0.51(+1.24%)
Feb 12, 2015 40.06 41.02 39.97 41.00 3,353,578 +1.07(+2.68%)
Feb 11, 2015 40.01 40.15 39.74 39.93 2,229,719 -0.23(-0.57%)
Feb 10, 2015 39.81 40.19 39.47 40.16 2,013,054 +0.65(+1.65%)
Feb 09, 2015 39.35 39.64 39.23 39.51 2,769,500 +0.11(+0.28%)
Feb 06, 2015 39.76 40.00 39.29 39.40 2,799,488 -0.16(-0.42%)
Feb 05, 2015 39.87 39.98 39.14 39.56 3,578,449 -0.28(-0.69%)
Feb 04, 2015 39.26 40.13 38.99 39.84 3,895,150 +0.54(+1.36%)
Feb 03, 2015 38.64 39.53 38.64 39.30 2,861,431 +0.48(+1.22%)
Feb 02, 2015 38.33 38.91 38.07 38.83 4,665,864 +0.25(+0.66%)
Jan 30, 2015 38.57 38.90 38.53 38.58 4,492,867 -0.41(-1.06%)
Jan 29, 2015 38.75 39.37 38.51 38.99 3,015,446 +0.22(+0.57%)
Jan 28, 2015 39.55 40.04 38.76 38.77 4,500,316 -0.67(-1.71%)
Jan 27, 2015 38.57 39.56 38.57 39.45 4,732,437 +0.45(+1.17%)
Jan 26, 2015 38.37 38.65 38.37 38.99 4,156,423 -0.29(-0.74%)
Jan 23, 2015 38.90 39.41 38.79 39.28 4,296,233 +0.32(+0.82%)
Jan 22, 2015 38.11 39.84 37.20 38.96 20,467,422 -2.55(-6.14%)
Jan 21, 2015 40.81 41.63 40.78 41.51 5,510,008 +0.45(+1.10%)
Jan 20, 2015 41.45 41.86 40.98 41.06 3,823,376 -0.16(-0.38%)
Jan 16, 2015 40.74 41.37 40.48 41.22 4,244,816 +0.18(+0.43%)
Jan 15, 2015 41.40 41.94 40.96 41.04 4,180,575 -0.33(-0.80%)
Jan 14, 2015 40.26 41.58 40.04 41.37 6,150,563 -0.48(-1.14%)
Jan 13, 2015 42.86 43.27 41.39 41.84 4,836,174 -0.62(-1.47%)
Jan 12, 2015 43.10 43.18 42.25 42.47 2,560,880 -0.63(-1.46%)
Jan 09, 2015 43.15 43.35 42.72 43.10 1,452,078 -0.03(-0.08%)
Jan 08, 2015 42.50 43.34 42.45 43.13 2,824,232 +0.94(+2.23%)
Jan 07, 2015 42.49 42.62 42.07 42.20 2,110,610 +0.02(+0.04%)
Jan 06, 2015 42.83 42.92 41.97 42.18 3,430,462 -0.62(-1.44%)
Jan 05, 2015 43.48 43.57 42.76 42.80 2,611,059 -0.80(-1.85%)
Jan 02, 2015 43.51 43.93 43.11 43.60 2,402,443 +0.31(+0.72%)
Dec 31, 2014 43.81 43.29 43.29 43.29 2,827,400 -0.26(-0.60%)
Dec 30, 2014 43.48 43.83 43.37 43.55 2,805,439 -0.24(-0.55%)
Dec 29, 2014 43.92 43.96 43.59 43.79 1,873,440 -0.13(-0.30%)
Dec 26, 2014 44.20 44.35 43.88 43.92 1,244,180 -0.16(-0.37%)
Dec 24, 2014 43.98 44.09 44.09 44.09 703,700 +0.18(+0.40%)
Dec 23, 2014 44.29 44.54 43.90 43.91 1,830,288 +0.04(+0.09%)
Dec 22, 2014 43.27 43.91 43.27 43.87 2,508,023 +0.86(+2.01%)
Dec 19, 2014 43.41 43.80 42.34 43.01 7,023,789 -0.70(-1.61%)
Dec 18, 2014 44.23 44.24 43.31 43.71 6,450,843 +0.29(+0.67%)
Dec 17, 2014 43.85 43.99 42.72 43.42 12,579,715 -0.28(-0.65%)
Dec 16, 2014 44.17 44.66 43.67 43.70 5,930,350 -0.45(-1.03%)
Dec 15, 2014 45.57 45.68 44.08 44.16 4,404,594 -1.00(-2.21%)
Dec 12, 2014 45.78 45.98 45.13 45.16 2,524,857 -0.88(-1.91%)
Dec 11, 2014 46.81 46.82 45.91 46.04 3,158,420 -0.36(-0.78%)
Dec 10, 2014 46.98 47.17 46.29 46.40 3,377,519 -0.80(-1.69%)
Dec 09, 2014 46.49 47.22 46.32 47.20 1,958,389 +0.30(+0.64%)
Dec 08, 2014 47.06 47.18 46.73 46.90 3,244,526 -0.26(-0.55%)
Dec 05, 2014 47.00 47.30 46.70 47.16 2,144,040 +0.25(+0.54%)
Dec 04, 2014 46.72 47.03 46.36 46.91 4,055,601 +0.05(+0.12%)
Dec 03, 2014 45.50 46.93 45.17 46.85 5,606,099 +1.04(+2.27%)
Dec 02, 2014 45.19 45.84 45.05 45.81 1,774,064 +0.52(+1.15%)
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.