Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.71 47.97 47.37 47.74 1,752,232 -0.07(-0.15%)
Feb 26, 2015 47.89 47.99 47.58 47.81 1,788,854 -0.10(-0.20%)
Feb 25, 2015 47.47 48.00 47.31 47.91 1,693,769 +0.57(+1.20%)
Feb 24, 2015 47.49 47.60 47.24 47.34 1,313,087 -0.12(-0.26%)
Feb 23, 2015 47.29 47.65 47.15 47.46 1,361,096 -0.06(-0.13%)
Feb 20, 2015 46.97 47.58 46.37 47.53 1,536,110 +0.55(+1.17%)
Feb 19, 2015 46.57 47.01 46.25 46.98 1,553,238 +0.22(+0.48%)
Feb 18, 2015 46.75 46.84 46.28 46.75 1,897,717 -0.20(-0.43%)
Feb 17, 2015 46.80 47.07 46.63 46.95 2,339,010 +0.30(+0.65%)
Feb 13, 2015 46.91 46.65 46.65 46.65 3,155,957 -0.94(-1.97%)
Feb 12, 2015 45.94 47.63 45.64 47.59 3,532,680 +2.60(+5.79%)
Feb 11, 2015 44.86 45.09 44.59 44.98 1,980,157 +0.09(+0.21%)
Feb 10, 2015 44.80 45.00 44.26 44.89 1,618,257 +0.70(+1.58%)
Feb 09, 2015 45.02 45.18 44.08 44.19 2,776,305 -1.21(-2.66%)
Feb 06, 2015 45.40 45.91 45.12 45.40 2,973,470 +0.19(+0.43%)
Feb 05, 2015 44.59 45.35 44.49 45.21 2,142,141 +0.67(+1.51%)
Feb 04, 2015 44.20 44.84 43.87 44.53 2,548,997 +0.32(+0.72%)
Feb 03, 2015 43.49 44.39 43.42 44.22 2,389,813 +1.16(+2.70%)
Feb 02, 2015 41.98 43.11 41.79 43.05 2,194,976 +1.18(+2.81%)
Jan 30, 2015 41.93 42.35 41.63 41.87 3,180,576 -0.54(-1.26%)
Jan 29, 2015 41.53 42.56 41.33 42.41 2,006,404 +1.07(+2.59%)
Jan 28, 2015 42.62 42.79 41.21 41.34 2,105,542 -1.21(-2.84%)
Jan 27, 2015 41.99 42.80 41.80 42.55 1,977,730 +0.04(+0.09%)
Jan 26, 2015 42.32 42.62 42.23 42.51 1,455,126 +0.04(+0.09%)
Jan 23, 2015 42.57 42.87 42.17 42.47 2,852,816 -0.26(-0.62%)
Jan 22, 2015 41.89 42.87 41.51 42.73 3,160,810 +1.24(+2.99%)
Jan 21, 2015 40.80 41.87 40.56 41.49 4,224,806 +0.59(+1.44%)
Jan 20, 2015 39.65 40.92 39.32 40.90 5,839,271 +1.52(+3.86%)
Jan 16, 2015 38.88 39.42 38.66 39.38 2,254,572 +0.26(+0.67%)
Jan 15, 2015 40.11 40.41 39.09 39.12 3,200,351 -0.98(-2.45%)
Jan 14, 2015 39.21 40.25 37.52 40.11 8,114,868 +0.22(+0.56%)
Jan 13, 2015 40.65 41.16 39.26 39.88 2,984,002 -0.53(-1.30%)
Jan 12, 2015 41.34 41.40 40.21 40.41 2,278,439 -1.09(-2.62%)
Jan 09, 2015 42.68 42.87 41.38 41.49 2,155,821 -1.11(-2.60%)
Jan 08, 2015 42.31 42.73 42.02 42.60 2,448,866 +0.71(+1.70%)
Jan 07, 2015 41.14 41.90 41.08 41.89 1,677,218 +0.96(+2.35%)
Jan 06, 2015 41.37 41.49 40.28 40.93 2,733,796 -0.29(-0.70%)
Jan 05, 2015 42.25 42.29 40.80 41.21 3,391,237 -1.23(-2.89%)
Jan 02, 2015 42.83 42.95 41.99 42.44 2,079,169 -0.16(-0.38%)
Dec 31, 2014 43.01 42.60 42.60 42.60 1,309,048 -0.33(-0.76%)
Dec 30, 2014 43.59 43.80 42.90 42.93 1,639,064 -0.69(-1.58%)
Dec 29, 2014 43.08 43.96 42.96 43.62 1,126,264 +0.45(+1.04%)
Dec 26, 2014 43.32 43.62 43.14 43.17 1,043,116 +0.01(+0.02%)
Dec 24, 2014 43.77 43.16 43.16 43.16 663,488 -0.56(-1.28%)
Dec 23, 2014 42.97 43.85 42.90 43.72 2,810,519 +1.19(+2.79%)
Dec 22, 2014 42.64 42.88 42.39 42.53 1,658,817 +0.03(+0.07%)
Dec 19, 2014 41.81 42.94 41.62 42.50 4,244,882 +0.94(+2.26%)
Dec 18, 2014 41.36 41.56 40.84 41.56 2,255,245 +0.90(+2.21%)
Dec 17, 2014 40.01 40.85 39.76 40.66 3,309,975 +0.86(+2.16%)
Dec 16, 2014 40.76 41.14 39.76 39.80 4,484,231 -1.10(-2.69%)
Dec 15, 2014 41.06 41.40 40.69 40.90 2,914,753 +0.00(+0.00%)
Dec 12, 2014 40.93 41.48 40.89 40.90 2,661,829 -0.50(-1.22%)
Dec 11, 2014 41.60 42.22 41.32 41.41 2,010,515 -0.01(-0.02%)
Dec 10, 2014 43.28 43.42 41.36 41.42 2,885,244 -1.98(-4.56%)
Dec 09, 2014 42.96 43.44 42.67 43.39 2,126,462 -0.07(-0.16%)
Dec 08, 2014 44.60 44.66 43.41 43.46 1,776,386 -1.09(-2.45%)
Dec 05, 2014 45.04 45.15 44.44 44.56 1,498,692 -0.43(-0.97%)
Dec 04, 2014 45.53 45.53 44.82 44.99 1,562,887 -0.56(-1.23%)
Dec 03, 2014 44.59 45.60 44.50 45.55 1,943,740 +1.16(+2.62%)
Dec 02, 2014 44.11 44.48 43.94 44.39 1,728,029 +0.33(+0.76%)
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.