Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.16 42.25 41.40 41.43 2,340,834 -0.35(-0.85%)
Feb 26, 2015 41.92 42.67 41.64 41.78 3,511,659 +0.70(+1.70%)
Feb 25, 2015 40.58 41.47 40.43 41.08 1,632,594 +0.47(+1.15%)
Feb 24, 2015 40.48 41.28 40.48 40.62 2,019,008 +0.00(+0.00%)
Feb 23, 2015 40.89 41.09 40.40 40.62 1,696,855 -0.39(-0.95%)
Feb 20, 2015 41.32 41.62 40.88 41.01 1,585,623 -0.28(-0.69%)
Feb 19, 2015 41.55 42.12 41.18 41.29 1,449,722 -0.21(-0.51%)
Feb 18, 2015 41.55 42.08 41.46 41.50 1,080,934 -0.05(-0.13%)
Feb 17, 2015 41.05 41.62 40.96 41.55 1,177,355 +0.27(+0.64%)
Feb 13, 2015 41.83 41.29 41.29 41.29 1,451,282 -0.61(-1.46%)
Feb 12, 2015 41.88 42.10 41.42 41.90 990,214 +0.07(+0.17%)
Feb 11, 2015 42.23 42.46 41.77 41.83 1,160,994 -0.38(-0.90%)
Feb 10, 2015 42.03 42.39 41.90 42.21 1,146,549 +0.57(+1.38%)
Feb 09, 2015 41.94 42.16 41.47 41.63 1,246,641 -0.33(-0.78%)
Feb 06, 2015 41.25 42.16 41.12 41.96 2,384,401 +1.26(+3.11%)
Feb 05, 2015 42.85 42.88 40.06 40.70 3,150,676 -0.50(-1.22%)
Feb 04, 2015 41.01 41.73 40.85 41.20 1,594,798 +0.19(+0.47%)
Feb 03, 2015 40.91 41.39 40.67 41.01 1,659,495 +0.11(+0.26%)
Feb 02, 2015 41.73 41.82 40.39 40.90 1,495,488 -0.93(-2.22%)
Jan 30, 2015 41.39 42.08 41.14 41.83 1,698,581 +0.31(+0.75%)
Jan 29, 2015 40.85 41.63 40.68 41.52 1,313,581 +0.93(+2.29%)
Jan 28, 2015 40.75 41.16 40.48 40.59 1,140,595 -0.12(-0.30%)
Jan 27, 2015 41.11 41.20 40.67 40.71 2,218,290 -0.84(-2.02%)
Jan 26, 2015 41.57 41.92 41.39 41.55 1,720,302 +0.02(+0.04%)
Jan 23, 2015 41.11 42.38 40.82 41.54 2,342,559 +0.72(+1.75%)
Jan 22, 2015 39.61 41.06 39.56 40.82 1,779,296 +0.80(+1.99%)
Jan 21, 2015 39.79 40.08 39.49 40.02 901,763 +0.23(+0.58%)
Jan 20, 2015 40.22 40.36 39.06 39.79 1,703,932 -0.44(-1.10%)
Jan 16, 2015 40.40 40.70 39.91 40.24 1,337,289 -0.27(-0.68%)
Jan 15, 2015 39.86 40.61 39.48 40.51 2,654,940 +0.65(+1.64%)
Jan 14, 2015 39.60 40.16 39.14 39.86 2,304,818 -0.71(-1.74%)
Jan 13, 2015 39.22 41.21 39.17 40.56 5,114,759 +1.59(+4.08%)
Jan 12, 2015 39.67 39.67 38.75 38.97 2,358,758 +0.36(+0.94%)
Jan 09, 2015 38.85 39.06 38.50 38.61 1,754,255 -0.19(-0.50%)
Jan 08, 2015 38.90 39.33 38.67 38.80 2,990,039 +0.31(+0.80%)
Jan 07, 2015 37.68 38.59 37.62 38.49 3,064,800 +1.08(+2.88%)
Jan 06, 2015 37.73 38.10 37.13 37.42 1,581,317 -0.13(-0.35%)
Jan 05, 2015 37.78 37.87 36.89 37.55 2,259,474 -0.23(-0.61%)
Jan 02, 2015 37.94 38.08 37.34 37.78 847,452 +0.07(+0.19%)
Dec 31, 2014 38.27 37.71 37.71 37.71 1,164,781 -0.65(-1.68%)
Dec 30, 2014 37.95 38.38 37.72 38.35 1,682,904 +0.42(+1.12%)
Dec 29, 2014 37.43 38.14 37.34 37.93 1,305,349 +0.47(+1.25%)
Dec 26, 2014 37.10 37.70 36.97 37.46 1,023,689 +0.46(+1.24%)
Dec 24, 2014 37.12 37.00 37.00 37.00 615,417 -0.11(-0.31%)
Dec 23, 2014 37.13 37.42 36.94 37.12 1,675,127 -0.01(-0.02%)
Dec 22, 2014 36.91 37.31 36.73 37.12 2,669,877 +0.28(+0.77%)
Dec 19, 2014 37.71 38.13 36.76 36.84 5,361,914 -1.22(-3.21%)
Dec 18, 2014 37.71 38.33 37.00 38.06 15,939,068 -2.80(-6.86%)
Dec 17, 2014 40.02 40.89 39.94 40.86 819,126 +0.95(+2.39%)
Dec 16, 2014 40.83 40.98 39.88 39.91 962,415 -1.13(-2.76%)
Dec 15, 2014 41.58 41.67 40.75 41.04 921,448 -0.30(-0.72%)
Dec 12, 2014 40.67 41.50 40.27 41.34 1,323,766 +0.41(+1.00%)
Dec 11, 2014 41.01 41.48 40.91 40.93 1,580,043 +0.18(+0.43%)
Dec 10, 2014 41.29 41.90 40.75 40.75 880,756 -0.80(-1.92%)
Dec 09, 2014 41.23 41.82 41.20 41.54 1,099,781 -0.04(-0.11%)
Dec 08, 2014 42.38 42.54 41.55 41.59 1,103,327 -0.80(-1.88%)
Dec 05, 2014 42.18 42.52 41.62 42.38 837,544 +0.28(+0.67%)
Dec 04, 2014 42.38 42.54 41.97 42.10 910,729 -0.28(-0.67%)
Dec 03, 2014 42.16 42.47 42.00 42.38 760,250 +0.09(+0.21%)
Dec 02, 2014 42.94 42.99 42.23 42.30 1,426,080 -0.54(-1.26%)
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.