Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.11 49.16 48.59 48.80 1,138,831 -0.38(-0.77%)
Feb 26, 2015 48.93 49.24 48.83 49.18 628,311 +0.25(+0.51%)
Feb 25, 2015 49.30 49.30 48.75 48.93 1,010,462 -0.40(-0.81%)
Feb 24, 2015 48.49 49.44 48.45 49.33 1,295,367 +0.75(+1.54%)
Feb 23, 2015 48.40 48.62 48.12 48.58 883,959 +0.12(+0.25%)
Feb 20, 2015 47.63 48.51 47.24 48.46 1,039,824 +0.89(+1.87%)
Feb 19, 2015 47.56 47.65 47.21 47.57 523,557 -0.14(-0.29%)
Feb 18, 2015 47.09 47.71 46.90 47.71 791,540 +0.60(+1.27%)
Feb 17, 2015 46.92 47.39 46.80 47.11 1,048,920 +0.07(+0.15%)
Feb 13, 2015 46.88 47.04 47.04 47.04 809,900 -0.03(-0.06%)
Feb 12, 2015 47.02 47.48 46.96 47.07 1,438,002 +0.07(+0.15%)
Feb 11, 2015 46.69 47.20 46.48 47.00 1,130,159 +0.36(+0.77%)
Feb 10, 2015 46.18 46.77 46.01 46.64 1,069,540 +0.77(+1.68%)
Feb 09, 2015 46.26 46.28 45.64 45.87 1,393,611 -0.40(-0.86%)
Feb 06, 2015 46.40 46.88 45.97 46.27 1,894,336 -0.07(-0.15%)
Feb 05, 2015 46.63 46.93 46.10 46.34 1,324,321 +0.29(+0.63%)
Feb 04, 2015 45.20 46.44 44.96 46.05 2,013,154 +0.94(+2.08%)
Feb 03, 2015 44.67 45.18 44.63 45.11 1,311,330 +0.69(+1.55%)
Feb 02, 2015 44.52 44.52 43.74 44.42 1,228,695 +0.12(+0.27%)
Jan 30, 2015 44.38 44.72 43.92 44.30 2,454,393 -0.08(-0.18%)
Jan 29, 2015 44.60 46.25 43.75 44.38 1,800,236 -0.24(-0.54%)
Jan 28, 2015 45.15 45.18 44.45 44.62 1,094,561 -0.18(-0.40%)
Jan 27, 2015 44.49 45.04 44.41 44.80 676,628 -0.37(-0.82%)
Jan 26, 2015 45.43 45.54 44.87 45.17 838,071 +0.05(+0.11%)
Jan 23, 2015 45.74 45.76 45.08 45.12 722,087 -0.57(-1.25%)
Jan 22, 2015 45.55 45.75 45.14 45.69 790,835 +0.48(+1.06%)
Jan 21, 2015 45.02 45.28 44.77 45.21 729,490 +0.06(+0.13%)
Jan 20, 2015 45.30 45.58 44.81 45.15 812,293 +0.13(+0.29%)
Jan 16, 2015 44.62 45.08 44.57 45.02 715,314 +0.30(+0.67%)
Jan 15, 2015 44.72 45.14 44.48 44.72 1,126,514 +0.00(+0.00%)
Jan 14, 2015 44.75 45.28 44.69 44.72 1,230,585 -0.51(-1.13%)
Jan 13, 2015 46.25 46.75 45.01 45.23 1,232,695 -0.64(-1.40%)
Jan 12, 2015 45.12 46.01 44.89 45.87 1,304,009 +0.76(+1.68%)
Jan 09, 2015 45.53 45.75 45.07 45.11 1,110,016 -0.40(-0.88%)
Jan 08, 2015 45.42 45.94 45.23 45.51 1,782,461 +0.63(+1.40%)
Jan 07, 2015 44.53 45.14 44.45 44.88 890,886 +0.67(+1.52%)
Jan 06, 2015 44.89 45.23 44.19 44.21 1,209,253 -0.67(-1.49%)
Jan 05, 2015 44.94 45.41 44.68 44.88 1,066,600 -0.30(-0.66%)
Jan 02, 2015 45.22 45.83 44.71 45.18 1,140,314 -0.03(-0.07%)
Dec 31, 2014 45.80 45.21 45.21 45.21 646,200 -0.57(-1.25%)
Dec 30, 2014 46.00 46.04 45.72 45.78 859,154 -0.21(-0.46%)
Dec 29, 2014 46.00 46.38 45.96 45.99 727,682 -0.08(-0.17%)
Dec 26, 2014 45.95 46.41 45.95 46.07 373,287 +0.11(+0.24%)
Dec 24, 2014 46.03 45.96 45.96 45.96 376,500 -0.12(-0.26%)
Dec 23, 2014 45.46 46.37 45.42 46.08 1,014,291 +0.64(+1.41%)
Dec 22, 2014 46.09 47.20 45.09 45.44 1,323,851 +0.46(+1.02%)
Dec 19, 2014 44.87 45.15 44.74 44.98 1,999,508 +0.18(+0.40%)
Dec 18, 2014 44.75 44.93 44.40 44.80 998,339 +0.54(+1.22%)
Dec 17, 2014 43.70 44.38 43.36 44.26 1,164,247 +0.66(+1.51%)
Dec 16, 2014 43.37 43.95 43.12 43.60 2,016,494 +0.22(+0.51%)
Dec 15, 2014 43.08 43.48 42.73 43.38 1,563,380 +0.46(+1.07%)
Dec 12, 2014 43.27 43.88 42.92 42.92 1,491,949 -0.61(-1.40%)
Dec 11, 2014 43.12 43.80 43.01 43.53 1,895,787 +0.72(+1.68%)
Dec 10, 2014 41.87 43.28 41.75 42.81 3,042,969 +1.65(+4.01%)
Dec 09, 2014 40.83 41.31 40.61 41.16 1,599,851 +0.10(+0.24%)
Dec 08, 2014 41.18 41.31 40.71 41.06 1,960,712 -0.14(-0.34%)
Dec 05, 2014 40.07 41.46 40.06 41.20 2,828,637 +1.10(+2.74%)
Dec 04, 2014 40.78 41.43 40.10 40.10 31,100,204 -0.60(-1.47%)
Dec 03, 2014 40.64 40.81 40.27 40.70 1,276,883 +0.11(+0.27%)
Dec 02, 2014 39.97 40.72 39.63 40.59 2,306,635 +0.52(+1.30%)
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.