Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.54 46.88 46.04 46.09 5,555,462 -0.53(-1.14%)
Feb 26, 2015 45.83 46.70 45.80 46.62 4,902,993 +0.90(+1.97%)
Feb 25, 2015 45.55 45.97 45.39 45.72 2,958,773 +0.32(+0.70%)
Feb 24, 2015 45.65 45.79 45.28 45.40 1,869,770 -0.18(-0.39%)
Feb 23, 2015 45.71 45.93 45.21 45.58 2,664,458 -0.02(-0.04%)
Feb 20, 2015 45.70 45.89 45.11 45.60 3,713,002 -0.05(-0.11%)
Feb 19, 2015 45.83 46.00 45.49 45.65 2,928,791 -0.20(-0.44%)
Feb 18, 2015 46.11 46.43 45.82 45.85 3,276,876 -0.35(-0.76%)
Feb 17, 2015 45.55 46.24 45.45 46.20 4,055,844 +0.74(+1.63%)
Feb 13, 2015 44.74 45.46 45.46 45.46 6,413,300 -0.33(-0.72%)
Feb 12, 2015 47.24 47.40 45.26 45.79 6,989,570 +0.02(+0.04%)
Feb 11, 2015 44.88 46.12 44.88 45.77 7,070,878 +1.86(+4.24%)
Feb 10, 2015 43.13 44.01 42.81 43.91 4,111,636 +1.04(+2.43%)
Feb 09, 2015 43.50 43.66 42.66 42.87 4,467,136 -0.79(-1.81%)
Feb 06, 2015 43.44 44.24 43.28 43.66 5,408,025 +0.26(+0.60%)
Feb 05, 2015 43.55 44.08 43.12 43.40 3,470,904 -0.06(-0.14%)
Feb 04, 2015 43.86 44.04 43.31 43.46 5,102,908 -0.04(-0.09%)
Feb 03, 2015 43.51 43.81 43.20 43.50 4,910,840 +0.12(+0.28%)
Feb 02, 2015 43.03 43.38 42.37 43.38 2,136,733 +0.65(+1.52%)
Jan 30, 2015 43.18 43.56 42.64 42.73 3,146,933 -0.59(-1.36%)
Jan 29, 2015 43.05 43.67 42.66 43.32 4,927,327 +0.21(+0.49%)
Jan 28, 2015 43.73 44.29 43.07 43.11 2,425,148 -0.19(-0.44%)
Jan 27, 2015 43.60 43.90 43.21 43.30 3,007,163 -0.79(-1.79%)
Jan 26, 2015 44.04 44.31 43.85 44.09 1,926,811 -0.03(-0.07%)
Jan 23, 2015 44.52 44.80 43.97 44.12 2,885,511 -0.39(-0.88%)
Jan 22, 2015 44.35 44.82 43.65 44.51 2,914,674 +0.26(+0.59%)
Jan 21, 2015 43.57 44.63 43.44 44.25 1,991,904 +0.69(+1.58%)
Jan 20, 2015 44.20 44.20 43.22 43.56 3,470,942 -0.66(-1.49%)
Jan 16, 2015 42.80 44.29 42.77 44.22 2,761,564 +1.28(+2.98%)
Jan 15, 2015 43.27 43.77 42.90 42.94 2,719,250 -0.09(-0.21%)
Jan 14, 2015 42.50 43.23 42.29 43.03 2,481,287 +0.22(+0.51%)
Jan 13, 2015 43.89 44.22 42.57 42.81 3,668,576 -0.61(-1.40%)
Jan 12, 2015 44.34 44.34 43.28 43.42 2,168,274 -0.83(-1.88%)
Jan 09, 2015 44.06 44.44 43.68 44.25 2,999,107 +0.07(+0.16%)
Jan 08, 2015 44.75 44.87 44.00 44.18 3,121,258 +0.67(+1.54%)
Jan 07, 2015 43.00 43.56 42.98 43.51 2,481,935 +0.88(+2.06%)
Jan 06, 2015 43.15 43.36 42.29 42.63 3,987,015 -0.42(-0.98%)
Jan 05, 2015 43.25 43.63 42.97 43.05 3,116,681 -0.26(-0.60%)
Jan 02, 2015 43.46 43.70 43.06 43.31 1,784,851 +0.28(+0.65%)
Dec 31, 2014 43.46 43.03 43.03 43.03 2,148,900 -0.32(-0.74%)
Dec 30, 2014 43.98 44.10 43.09 43.35 2,251,147 -0.66(-1.50%)
Dec 29, 2014 44.02 44.23 43.85 44.01 2,007,239 -0.19(-0.43%)
Dec 26, 2014 43.80 44.28 43.80 44.20 1,518,039 +0.36(+0.82%)
Dec 24, 2014 43.06 43.84 43.84 43.84 1,300,600 +0.87(+2.02%)
Dec 23, 2014 43.60 43.73 42.76 42.97 2,612,498 -0.44(-1.01%)
Dec 22, 2014 43.57 43.78 42.95 43.41 1,921,541 -0.10(-0.23%)
Dec 19, 2014 43.03 43.73 42.63 43.51 5,601,641 +0.36(+0.83%)
Dec 18, 2014 41.84 43.15 41.79 43.15 6,574,838 +2.02(+4.91%)
Dec 17, 2014 41.08 41.43 40.83 41.13 7,628,313 +0.28(+0.69%)
Dec 16, 2014 41.65 42.01 40.83 40.85 4,606,399 -0.89(-2.13%)
Dec 15, 2014 42.25 42.49 41.34 41.74 5,947,406 -0.03(-0.07%)
Dec 12, 2014 42.72 43.09 41.74 41.77 4,050,331 -1.11(-2.59%)
Dec 11, 2014 42.97 43.50 42.76 42.88 4,942,195 +0.11(+0.26%)
Dec 10, 2014 43.85 44.20 42.70 42.77 4,397,200 -1.05(-2.40%)
Dec 09, 2014 43.18 44.49 42.74 43.82 5,514,998 -0.28(-0.63%)
Dec 08, 2014 44.20 44.39 43.87 44.10 5,889,345 +0.12(+0.27%)
Dec 05, 2014 43.97 44.46 43.83 43.98 3,313,964 -0.02(-0.05%)
Dec 04, 2014 44.79 44.90 43.85 44.00 4,294,633 -0.88(-1.96%)
Dec 03, 2014 44.74 45.01 44.39 44.88 2,008,310 +0.14(+0.31%)
Dec 02, 2014 44.37 44.95 44.28 44.74 2,500,597 +0.37(+0.83%)
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.