Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.07 44.63 43.80 43.81 2,609,160 -0.15(-0.34%)
Feb 26, 2015 44.07 44.42 43.88 43.96 878,858 -0.24(-0.54%)
Feb 25, 2015 44.38 44.48 43.97 44.20 834,215 +0.00(+0.00%)
Feb 24, 2015 44.36 44.67 44.04 44.20 973,814 -0.22(-0.50%)
Feb 23, 2015 44.45 44.80 44.29 44.42 969,276 -0.17(-0.38%)
Feb 20, 2015 44.25 44.74 44.07 44.59 890,070 +0.32(+0.72%)
Feb 19, 2015 44.14 44.53 44.14 44.27 969,315 -0.50(-1.12%)
Feb 18, 2015 44.67 44.81 44.21 44.77 1,081,760 -0.16(-0.36%)
Feb 17, 2015 44.96 45.19 44.75 44.93 915,667 +0.19(+0.42%)
Feb 13, 2015 44.69 44.74 44.74 44.74 796,300 +0.14(+0.31%)
Feb 12, 2015 45.02 45.05 43.96 44.60 1,785,117 +0.22(+0.50%)
Feb 11, 2015 44.19 44.70 44.08 44.38 1,745,426 +0.06(+0.14%)
Feb 10, 2015 44.13 44.58 44.01 44.32 2,536,103 +0.33(+0.75%)
Feb 09, 2015 44.31 44.71 43.62 43.99 6,981,038 -1.31(-2.89%)
Feb 06, 2015 47.03 47.08 44.93 45.30 2,502,889 -2.12(-4.47%)
Feb 05, 2015 47.31 48.27 47.26 47.42 1,134,901 +0.61(+1.30%)
Feb 04, 2015 46.42 47.01 46.36 46.81 898,903 +0.12(+0.26%)
Feb 03, 2015 46.71 46.93 46.26 46.69 922,124 +0.20(+0.43%)
Feb 02, 2015 46.42 46.77 46.10 46.49 1,018,433 +0.54(+1.18%)
Jan 30, 2015 45.68 46.71 45.54 45.95 883,380 -0.30(-0.65%)
Jan 29, 2015 46.33 46.60 45.60 46.25 730,806 +0.00(+0.00%)
Jan 28, 2015 46.62 47.05 46.16 46.25 599,595 -0.29(-0.62%)
Jan 27, 2015 46.18 46.77 46.05 46.54 884,216 +0.11(+0.24%)
Jan 26, 2015 46.82 46.96 46.24 46.43 977,039 -0.72(-1.53%)
Jan 23, 2015 47.19 47.59 47.07 47.15 718,504 -0.14(-0.30%)
Jan 22, 2015 46.58 47.68 46.58 47.29 828,986 +0.63(+1.35%)
Jan 21, 2015 47.43 47.55 46.48 46.66 1,216,413 -0.76(-1.60%)
Jan 20, 2015 47.68 47.86 47.34 47.42 1,279,466 -0.11(-0.23%)
Jan 16, 2015 45.84 47.89 45.84 47.53 2,464,888 +1.42(+3.08%)
Jan 15, 2015 46.15 46.50 45.72 46.11 810,118 -0.04(-0.09%)
Jan 14, 2015 46.07 46.65 45.83 46.15 887,549 -0.10(-0.22%)
Jan 13, 2015 46.03 46.73 45.79 46.25 885,604 +0.43(+0.94%)
Jan 12, 2015 45.73 45.94 45.26 45.82 815,734 +0.04(+0.09%)
Jan 09, 2015 46.11 46.29 45.52 45.78 658,786 -0.54(-1.17%)
Jan 08, 2015 46.10 46.80 46.03 46.32 1,020,500 +0.31(+0.67%)
Jan 07, 2015 45.45 46.25 45.25 46.01 2,176,836 +0.76(+1.68%)
Jan 06, 2015 45.03 45.65 44.78 45.25 2,178,563 +0.09(+0.20%)
Jan 05, 2015 45.47 45.57 44.90 45.16 879,943 -0.56(-1.22%)
Jan 02, 2015 45.69 45.99 45.42 45.72 687,225 -0.14(-0.31%)
Dec 31, 2014 46.04 45.86 45.86 45.86 580,000 -0.19(-0.41%)
Dec 30, 2014 46.22 46.36 45.88 46.05 601,135 -0.14(-0.30%)
Dec 29, 2014 46.04 46.36 45.96 46.19 646,873 -0.09(-0.19%)
Dec 26, 2014 46.17 46.33 45.94 46.28 306,458 +0.33(+0.72%)
Dec 24, 2014 45.99 45.95 45.95 45.95 399,100 +0.02(+0.04%)
Dec 23, 2014 45.79 46.08 45.74 45.93 581,879 +0.14(+0.31%)
Dec 22, 2014 45.65 46.11 45.63 45.79 834,321 -0.03(-0.07%)
Dec 19, 2014 46.02 46.09 45.46 45.82 1,340,601 +0.17(+0.37%)
Dec 18, 2014 45.56 45.69 44.91 45.65 1,008,494 +0.48(+1.06%)
Dec 17, 2014 45.03 45.35 44.49 45.17 1,129,445 +0.16(+0.36%)
Dec 16, 2014 44.19 45.33 44.18 45.01 1,089,025 +0.62(+1.40%)
Dec 15, 2014 44.52 44.99 44.03 44.39 1,140,802 -0.22(-0.49%)
Dec 12, 2014 44.96 45.03 44.31 44.61 965,357 -0.67(-1.48%)
Dec 11, 2014 44.21 45.42 44.14 45.28 1,141,603 +0.42(+0.94%)
Dec 10, 2014 45.51 45.55 44.46 44.86 1,101,337 -0.74(-1.62%)
Dec 09, 2014 45.25 45.64 44.92 45.60 1,004,555 +0.25(+0.55%)
Dec 08, 2014 45.70 45.83 44.97 45.35 988,412 -0.30(-0.66%)
Dec 05, 2014 45.70 45.70 45.44 45.65 998,697 -0.10(-0.22%)
Dec 04, 2014 46.28 46.28 45.57 45.75 968,054 -0.66(-1.42%)
Dec 03, 2014 46.23 46.47 45.79 46.41 781,745 +0.13(+0.28%)
Dec 02, 2014 46.81 47.07 46.00 46.28 1,382,752 -0.67(-1.43%)
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.