Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.15 42.15 41.58 41.76 272,002 +0.00(+0.00%)
Feb 26, 2015 42.41 42.41 41.55 41.76 342,469 -0.30(-0.71%)
Feb 25, 2015 41.93 42.33 41.89 42.06 315,415 +0.16(+0.39%)
Feb 24, 2015 41.97 42.63 41.90 41.90 225,199 -0.08(-0.19%)
Feb 23, 2015 42.40 42.66 41.84 41.97 425,255 -0.39(-0.92%)
Feb 20, 2015 42.20 42.78 42.09 42.37 358,318 +0.07(+0.17%)
Feb 19, 2015 41.91 42.76 41.90 42.30 262,761 -0.22(-0.52%)
Feb 18, 2015 42.68 42.86 42.15 42.51 185,899 -0.16(-0.39%)
Feb 17, 2015 43.41 43.41 42.64 42.68 178,891 -0.46(-1.07%)
Feb 13, 2015 43.22 43.14 43.14 43.14 237,560 +0.15(+0.35%)
Feb 12, 2015 42.65 43.38 42.37 42.99 176,614 +0.52(+1.22%)
Feb 11, 2015 42.60 42.78 42.20 42.48 203,152 -0.08(-0.19%)
Feb 10, 2015 42.81 42.84 42.04 42.55 191,896 +0.06(+0.15%)
Feb 09, 2015 43.29 43.49 42.45 42.49 302,618 -0.29(-0.67%)
Feb 06, 2015 42.40 43.59 42.11 42.78 443,834 +0.31(+0.73%)
Feb 05, 2015 42.76 43.03 42.26 42.47 504,961 +0.02(+0.04%)
Feb 04, 2015 42.79 42.88 41.99 42.45 255,026 -0.50(-1.15%)
Feb 03, 2015 43.53 43.74 42.52 42.95 387,990 +0.27(+0.64%)
Feb 02, 2015 42.42 42.86 42.10 42.68 644,262 +0.58(+1.38%)
Jan 30, 2015 41.75 42.58 41.14 42.10 244,879 +0.27(+0.65%)
Jan 29, 2015 41.73 42.06 40.81 41.83 496,755 +0.19(+0.47%)
Jan 28, 2015 41.37 41.95 40.70 41.63 260,569 +0.41(+1.00%)
Jan 27, 2015 41.33 41.90 40.90 41.22 282,931 -0.36(-0.88%)
Jan 26, 2015 41.80 42.14 41.31 41.59 252,337 -0.35(-0.83%)
Jan 23, 2015 42.49 43.33 41.71 41.94 244,140 -0.76(-1.78%)
Jan 22, 2015 43.06 44.08 42.63 42.69 246,230 -0.40(-0.93%)
Jan 21, 2015 42.55 43.55 42.20 43.10 238,454 +0.54(+1.27%)
Jan 20, 2015 42.36 43.59 41.64 42.55 209,954 +0.17(+0.40%)
Jan 16, 2015 41.10 42.43 41.10 42.38 207,556 +1.18(+2.86%)
Jan 15, 2015 41.91 42.29 41.05 41.21 469,042 -0.51(-1.23%)
Jan 14, 2015 41.84 42.21 41.08 41.72 521,342 -0.33(-0.79%)
Jan 13, 2015 42.66 42.66 41.22 42.05 529,086 -0.55(-1.29%)
Jan 12, 2015 43.16 43.16 41.72 42.60 364,198 -0.56(-1.29%)
Jan 09, 2015 42.38 43.32 41.49 43.16 362,247 +1.08(+2.58%)
Jan 08, 2015 42.18 42.20 41.67 42.07 441,447 +0.23(+0.56%)
Jan 07, 2015 41.83 42.35 41.30 41.84 471,364 +0.13(+0.32%)
Jan 06, 2015 42.72 43.29 41.55 41.71 341,000 -1.13(-2.64%)
Jan 05, 2015 43.27 43.37 42.31 42.84 380,619 -0.56(-1.29%)
Jan 02, 2015 44.69 45.36 43.18 43.40 232,055 -0.73(-1.65%)
Dec 31, 2014 45.89 44.13 44.13 44.13 205,017 -1.48(-3.24%)
Dec 30, 2014 44.81 46.53 44.48 45.61 272,445 +0.80(+1.78%)
Dec 29, 2014 44.92 45.44 44.55 44.81 128,643 -0.09(-0.21%)
Dec 26, 2014 44.55 45.02 44.29 44.90 125,597 +0.12(+0.28%)
Dec 24, 2014 44.36 44.78 44.78 44.78 158,152 +0.26(+0.57%)
Dec 23, 2014 44.42 45.12 44.05 44.52 233,596 +0.26(+0.58%)
Dec 22, 2014 41.85 44.52 41.84 44.27 313,668 +1.67(+3.91%)
Dec 19, 2014 42.76 43.01 42.15 42.60 463,067 -0.11(-0.25%)
Dec 18, 2014 44.15 44.84 41.75 42.71 415,030 -0.05(-0.13%)
Dec 17, 2014 41.71 43.41 41.25 42.76 334,761 +1.28(+3.08%)
Dec 16, 2014 39.26 42.31 38.86 41.49 447,667 +1.72(+4.32%)
Dec 15, 2014 39.90 40.73 38.98 39.77 202,156 -0.13(-0.33%)
Dec 12, 2014 40.57 40.57 38.98 39.90 441,340 -0.92(-2.26%)
Dec 11, 2014 40.91 41.26 40.36 40.82 256,827 +0.25(+0.61%)
Dec 10, 2014 42.18 42.18 40.42 40.57 274,737 -1.69(-4.00%)
Dec 09, 2014 42.57 43.02 42.07 42.26 278,603 -0.42(-0.98%)
Dec 08, 2014 43.53 43.69 42.63 42.68 452,309 -1.03(-2.36%)
Dec 05, 2014 43.69 44.23 43.47 43.71 188,416 -0.05(-0.11%)
Dec 04, 2014 43.12 44.13 43.05 43.76 308,731 +0.62(+1.44%)
Dec 03, 2014 42.31 43.34 41.95 43.14 342,854 +1.43(+3.42%)
Dec 02, 2014 41.39 42.09 41.13 41.71 405,520 +0.36(+0.88%)
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.