Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.29 42.82 42.00 42.10 12,051,197 -0.19(-0.45%)
Feb 26, 2015 41.88 42.86 41.87 42.29 11,182,288 +0.48(+1.14%)
Feb 25, 2015 41.82 42.09 41.50 41.82 7,922,656 -0.23(-0.54%)
Feb 24, 2015 42.59 42.75 41.58 42.04 9,245,945 -0.61(-1.44%)
Feb 23, 2015 41.38 42.94 41.32 42.66 14,397,786 +1.21(+2.93%)
Feb 20, 2015 41.11 41.46 40.59 41.44 10,150,775 +0.37(+0.90%)
Feb 19, 2015 40.40 41.41 40.26 41.07 10,906,603 +0.62(+1.54%)
Feb 18, 2015 40.44 40.56 39.91 40.45 9,751,889 +0.37(+0.92%)
Feb 17, 2015 39.99 40.53 39.70 40.08 12,380,976 +0.09(+0.22%)
Feb 13, 2015 39.46 39.99 39.99 39.99 19,311,000 +1.40(+3.63%)
Feb 12, 2015 37.97 38.95 37.73 38.60 14,869,447 +0.81(+2.15%)
Feb 11, 2015 37.82 38.21 37.47 37.78 9,739,377 -0.11(-0.29%)
Feb 10, 2015 37.14 37.91 36.93 37.89 11,369,433 +0.73(+1.96%)
Feb 09, 2015 37.26 37.42 36.85 37.16 7,372,464 -0.01(-0.02%)
Feb 06, 2015 37.47 37.58 36.86 37.17 11,492,219 -0.10(-0.27%)
Feb 05, 2015 37.03 37.41 36.59 37.27 9,758,186 +0.49(+1.33%)
Feb 04, 2015 36.59 37.06 36.19 36.78 11,468,317 -0.06(-0.17%)
Feb 03, 2015 37.05 37.18 36.25 36.84 15,528,888 -0.04(-0.11%)
Feb 02, 2015 36.18 36.88 35.85 36.88 14,606,951 +1.06(+2.95%)
Jan 30, 2015 35.06 36.52 34.95 35.83 15,055,676 +0.54(+1.54%)
Jan 29, 2015 35.83 36.04 34.68 35.29 16,813,462 +0.39(+1.11%)
Jan 28, 2015 34.92 35.44 34.62 34.90 18,446,526 +0.19(+0.55%)
Jan 27, 2015 34.42 34.96 34.21 34.71 9,728,995 +0.03(+0.08%)
Jan 26, 2015 33.90 35.03 33.90 34.68 14,469,111 +0.70(+2.05%)
Jan 23, 2015 32.58 34.49 32.34 33.98 17,164,858 +1.46(+4.50%)
Jan 22, 2015 32.52 32.64 31.75 32.52 13,318,108 +0.55(+1.72%)
Jan 21, 2015 31.65 32.09 31.38 31.97 10,248,648 +0.46(+1.46%)
Jan 20, 2015 30.59 31.52 30.43 31.51 12,569,309 +0.75(+2.45%)
Jan 16, 2015 30.29 30.98 30.22 30.76 14,217,938 +0.90(+3.02%)
Jan 15, 2015 30.69 30.71 29.44 29.86 15,823,316 -0.54(-1.76%)
Jan 14, 2015 30.81 30.85 29.63 30.39 20,032,994 -0.74(-2.37%)
Jan 13, 2015 32.69 32.88 30.85 31.13 16,133,822 -0.96(-3.00%)
Jan 12, 2015 32.73 32.81 31.84 32.09 10,180,439 -0.87(-2.63%)
Jan 09, 2015 33.87 34.08 32.77 32.96 12,508,927 -0.93(-2.74%)
Jan 08, 2015 32.58 33.96 32.36 33.89 13,169,844 +1.84(+5.73%)
Jan 07, 2015 32.57 33.16 31.95 32.05 13,026,464 -0.25(-0.78%)
Jan 06, 2015 32.67 33.16 32.04 32.30 12,673,685 -0.40(-1.22%)
Jan 05, 2015 33.77 33.77 32.58 32.70 11,357,296 -1.40(-4.11%)
Jan 02, 2015 33.57 34.19 33.25 34.11 8,703,862 +0.57(+1.70%)
Dec 31, 2014 33.58 33.54 33.54 33.54 8,746,446 -0.14(-0.42%)
Dec 30, 2014 33.64 34.10 33.59 33.68 7,624,157 -0.20(-0.60%)
Dec 29, 2014 34.28 34.58 33.80 33.88 7,135,848 -0.19(-0.56%)
Dec 26, 2014 33.82 34.30 33.76 34.07 7,782,833 +0.34(+1.00%)
Dec 24, 2014 33.23 33.73 33.73 33.73 5,382,417 +0.29(+0.87%)
Dec 23, 2014 33.27 33.60 33.12 33.44 7,727,954 +0.35(+1.06%)
Dec 22, 2014 32.93 33.35 32.75 33.09 11,266,541 -0.03(-0.08%)
Dec 19, 2014 31.99 33.14 31.97 33.12 16,771,215 +1.23(+3.85%)
Dec 18, 2014 32.79 32.87 31.06 31.89 19,317,208 -0.49(-1.51%)
Dec 17, 2014 31.94 32.86 31.74 32.38 12,131,529 +0.51(+1.62%)
Dec 16, 2014 31.00 32.51 30.73 31.86 14,215,066 +0.62(+2.00%)
Dec 15, 2014 31.38 31.78 30.99 31.24 10,025,607 -0.11(-0.35%)
Dec 12, 2014 31.83 31.87 30.98 31.35 11,181,757 -0.37(-1.15%)
Dec 11, 2014 31.69 32.39 31.49 31.71 8,350,417 +0.11(+0.34%)
Dec 10, 2014 32.51 32.68 31.45 31.61 14,833,888 -1.31(-3.99%)
Dec 09, 2014 32.49 32.98 31.80 32.92 13,982,784 +0.33(+1.00%)
Dec 08, 2014 33.54 33.74 32.47 32.60 12,340,916 -1.13(-3.35%)
Dec 05, 2014 34.87 35.29 33.63 33.73 12,232,293 -1.23(-3.51%)
Dec 04, 2014 34.90 35.27 34.38 34.95 12,062,949 -0.09(-0.25%)
Dec 03, 2014 34.53 35.30 34.51 35.04 13,822,426 +0.57(+1.65%)
Dec 02, 2014 33.19 34.55 33.10 34.47 12,602,115 +1.34(+4.05%)
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.