Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 43.92 44.13 43.78 44.00 7,856,768 +0.06(+0.13%)
Feb 26, 2015 43.79 44.09 43.79 43.94 6,534,277 +0.20(+0.47%)
Feb 25, 2015 43.10 43.91 43.10 43.74 7,807,474 +0.63(+1.47%)
Feb 24, 2015 42.80 43.16 42.80 43.10 5,799,445 +0.19(+0.43%)
Feb 23, 2015 42.88 43.02 42.59 42.92 5,116,262 +0.04(+0.08%)
Feb 20, 2015 42.29 43.04 42.17 42.88 8,188,680 +0.56(+1.31%)
Feb 19, 2015 42.23 42.58 42.23 42.33 7,311,233 +0.04(+0.09%)
Feb 18, 2015 41.35 42.36 41.30 42.29 9,014,158 +0.80(+1.92%)
Feb 17, 2015 41.44 41.96 41.43 41.49 8,158,801 -0.08(-0.20%)
Feb 13, 2015 41.57 41.58 41.58 41.58 17,036,290 +0.02(+0.04%)
Feb 12, 2015 41.31 41.86 41.02 41.56 13,113,819 +0.31(+0.76%)
Feb 11, 2015 41.78 41.90 41.08 41.25 9,453,011 -0.65(-1.55%)
Feb 10, 2015 41.44 42.05 41.21 41.90 8,517,045 +0.71(+1.73%)
Feb 09, 2015 41.33 41.42 40.97 41.18 8,117,585 -0.28(-0.68%)
Feb 06, 2015 42.19 42.22 41.35 41.46 8,170,802 -0.70(-1.66%)
Feb 05, 2015 41.96 42.28 41.81 42.16 6,357,388 +0.36(+0.86%)
Feb 04, 2015 41.91 42.13 41.68 41.80 7,940,090 -0.37(-0.87%)
Feb 03, 2015 41.66 42.19 41.57 42.17 8,788,796 +0.65(+1.56%)
Feb 02, 2015 41.87 41.87 41.00 41.52 8,902,847 -0.15(-0.36%)
Jan 30, 2015 42.43 42.52 41.60 41.67 8,972,763 -1.18(-2.76%)
Jan 29, 2015 42.31 42.85 42.09 42.85 7,529,437 +0.70(+1.67%)
Jan 28, 2015 42.91 43.06 42.12 42.15 7,087,027 -0.54(-1.26%)
Jan 27, 2015 43.05 43.12 42.71 42.69 7,412,659 -0.84(-1.92%)
Jan 26, 2015 43.36 43.58 43.16 43.52 5,494,555 +0.09(+0.20%)
Jan 23, 2015 43.43 43.70 43.21 43.44 7,505,794 +0.14(+0.32%)
Jan 22, 2015 42.62 43.41 42.26 43.30 7,693,639 +1.06(+2.50%)
Jan 21, 2015 42.06 42.52 42.01 42.24 6,479,772 -0.05(-0.11%)
Jan 20, 2015 42.21 42.41 41.84 42.29 10,394,291 +0.28(+0.67%)
Jan 16, 2015 41.91 42.07 41.57 42.01 9,707,380 +0.08(+0.19%)
Jan 15, 2015 42.75 42.77 41.82 41.92 4,687,514 -0.41(-0.96%)
Jan 14, 2015 42.18 42.63 41.97 42.33 7,388,584 -0.59(-1.37%)
Jan 13, 2015 43.52 44.02 42.75 42.92 6,842,969 -0.38(-0.89%)
Jan 12, 2015 43.32 43.60 43.02 43.30 6,221,464 -0.06(-0.14%)
Jan 09, 2015 43.78 43.81 43.18 43.36 5,190,096 -0.48(-1.10%)
Jan 08, 2015 43.21 43.86 43.19 43.84 6,638,038 +0.99(+2.31%)
Jan 07, 2015 42.29 43.05 42.05 42.85 8,031,496 +0.87(+2.07%)
Jan 06, 2015 42.41 42.53 41.59 41.99 8,385,075 -0.25(-0.59%)
Jan 05, 2015 42.69 42.71 42.07 42.24 7,615,480 -0.69(-1.61%)
Jan 02, 2015 43.61 43.79 42.51 42.93 5,518,659 -0.51(-1.16%)
Dec 31, 2014 43.80 43.43 43.43 43.43 10,398,964 -0.33(-0.75%)
Dec 30, 2014 43.76 43.95 43.65 43.76 4,590,095 -0.19(-0.43%)
Dec 29, 2014 43.64 44.11 43.64 43.95 4,447,125 +0.21(+0.49%)
Dec 26, 2014 43.60 43.91 43.48 43.74 3,480,841 +0.24(+0.56%)
Dec 24, 2014 43.55 43.50 43.50 43.50 5,400,714 +0.14(+0.33%)
Dec 23, 2014 43.36 43.60 43.18 43.35 5,813,854 +0.02(+0.04%)
Dec 22, 2014 42.97 43.33 42.92 43.33 8,474,740 +0.49(+1.15%)
Dec 19, 2014 43.14 43.49 41.93 42.84 29,888,076 -1.01(-2.31%)
Dec 18, 2014 43.49 43.85 42.94 43.85 20,866,594 +1.17(+2.73%)
Dec 17, 2014 42.34 42.80 41.96 42.69 12,392,613 +0.58(+1.38%)
Dec 16, 2014 43.07 43.10 42.00 42.10 16,174,009 -1.00(-2.33%)
Dec 15, 2014 43.56 43.78 42.81 43.11 11,203,508 -0.33(-0.77%)
Dec 12, 2014 43.66 44.22 43.44 43.44 9,146,617 -0.34(-0.78%)
Dec 11, 2014 44.03 44.54 43.74 43.78 9,655,850 -0.20(-0.46%)
Dec 10, 2014 43.46 44.25 43.45 43.99 7,167,925 +0.28(+0.65%)
Dec 09, 2014 43.72 43.87 43.23 43.70 6,648,631 -0.31(-0.71%)
Dec 08, 2014 44.61 44.61 43.83 44.02 5,725,305 -0.73(-1.62%)
Dec 05, 2014 44.71 44.82 44.52 44.74 3,783,382 +0.13(+0.28%)
Dec 04, 2014 44.37 44.77 44.17 44.61 4,582,570 +0.25(+0.56%)
Dec 03, 2014 44.21 44.41 43.93 44.37 4,209,599 +0.21(+0.47%)
Dec 02, 2014 44.17 44.47 44.00 44.16 4,866,455 +0.16(+0.36%)
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.