Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.39 41.45 41.38 41.44 3,702,942 +0.05(+0.13%)
Feb 26, 2015 41.37 41.45 41.36 41.39 4,654,784 +0.05(+0.13%)
Feb 25, 2015 41.29 41.37 41.28 41.34 14,985,193 +0.02(+0.05%)
Feb 24, 2015 41.23 41.34 41.22 41.32 3,197,867 +0.07(+0.18%)
Feb 23, 2015 41.16 41.25 41.13 41.24 1,589,631 +0.04(+0.10%)
Feb 20, 2015 41.14 41.20 41.06 41.20 3,840,043 +0.08(+0.20%)
Feb 19, 2015 41.13 41.16 41.08 41.12 2,716,684 -0.04(-0.10%)
Feb 18, 2015 41.05 41.18 41.03 41.16 5,974,967 +0.10(+0.25%)
Feb 17, 2015 41.10 41.13 41.03 41.06 10,850,524 -0.02(-0.05%)
Feb 13, 2015 41.00 41.08 41.08 41.08 4,744,058 +0.10(+0.25%)
Feb 12, 2015 40.96 40.97 40.91 40.97 5,373,040 +0.02(+0.05%)
Feb 11, 2015 40.92 40.96 40.86 40.95 3,815,355 +0.01(+0.03%)
Feb 10, 2015 40.90 40.96 40.86 40.94 7,021,943 +0.11(+0.28%)
Feb 09, 2015 40.88 40.93 40.82 40.83 4,210,957 -0.04(-0.10%)
Feb 06, 2015 40.85 40.89 40.81 40.87 8,089,196 +0.08(+0.20%)
Feb 05, 2015 40.59 40.81 40.59 40.79 10,220,711 +0.24(+0.59%)
Feb 04, 2015 40.64 40.66 40.54 40.55 4,922,599 -0.11(-0.28%)
Feb 03, 2015 40.48 40.72 40.47 40.66 7,493,146 +0.20(+0.49%)
Feb 02, 2015 40.41 40.53 40.34 40.46 3,273,497 +0.47(+1.17%)
Jan 30, 2015 40.03 40.06 39.95 40.00 5,177,433 -0.08(-0.21%)
Jan 29, 2015 39.93 40.12 39.93 40.08 6,073,462 +0.15(+0.39%)
Jan 28, 2015 40.10 40.11 39.87 39.92 7,573,965 -0.15(-0.38%)
Jan 27, 2015 39.91 40.11 39.88 40.08 9,474,551 -0.05(-0.13%)
Jan 26, 2015 39.95 40.13 39.87 40.13 10,487,190 +0.24(+0.59%)
Jan 23, 2015 39.91 39.97 39.83 39.89 6,952,155 +0.01(+0.03%)
Jan 22, 2015 39.90 39.91 39.78 39.88 6,499,686 +0.05(+0.13%)
Jan 21, 2015 39.70 39.84 39.59 39.83 5,438,746 +0.15(+0.39%)
Jan 20, 2015 39.68 39.77 39.58 39.68 6,604,443 +0.00(+0.00%)
Jan 16, 2015 39.57 39.68 39.68 39.68 8,600,628 +0.11(+0.29%)
Jan 15, 2015 39.81 39.85 39.55 39.56 7,921,082 -0.23(-0.57%)
Jan 14, 2015 39.66 39.81 39.61 39.79 6,715,180 -0.09(-0.23%)
Jan 13, 2015 39.88 40.05 39.72 39.88 7,595,369 -0.04(-0.10%)
Jan 12, 2015 39.98 39.98 39.80 39.92 8,655,706 -0.04(-0.10%)
Jan 09, 2015 39.84 40.01 39.68 39.96 10,648,165 +0.22(+0.54%)
Jan 08, 2015 39.70 39.82 39.48 39.75 7,533,129 +0.27(+0.68%)
Jan 07, 2015 39.51 39.58 39.41 39.48 8,658,026 +0.22(+0.55%)
Jan 06, 2015 39.34 39.46 39.23 39.27 10,343,801 -0.18(-0.47%)
Jan 05, 2015 39.53 39.57 39.39 39.45 14,567,381 -0.28(-0.70%)
Jan 02, 2015 39.77 39.80 39.63 39.73 3,638,972 +0.07(+0.18%)
Dec 31, 2014 39.78 39.66 39.66 39.66 3,772,955 -0.17(-0.44%)
Dec 30, 2014 39.78 39.89 39.72 39.83 4,033,457 -0.03(-0.08%)
Dec 29, 2014 39.86 39.92 39.75 39.86 5,127,059 +0.43(+1.08%)
Dec 26, 2014 39.59 39.66 39.40 39.44 1,730,561 -0.12(-0.31%)
Dec 24, 2014 39.44 39.56 39.56 39.56 2,305,562 +0.11(+0.28%)
Dec 23, 2014 39.38 39.46 39.26 39.45 7,362,302 +0.12(+0.31%)
Dec 22, 2014 39.41 39.41 39.15 39.32 7,774,806 -0.05(-0.13%)
Dec 19, 2014 39.10 39.37 39.03 39.37 9,925,920 +0.46(+1.17%)
Dec 18, 2014 38.96 39.41 38.65 38.92 12,341,189 +0.27(+0.71%)
Dec 17, 2014 38.07 38.81 38.02 38.65 15,505,154 +0.72(+1.90%)
Dec 16, 2014 37.80 38.27 37.72 37.93 15,629,630 -0.28(-0.74%)
Dec 15, 2014 38.21 38.28 37.76 38.21 17,637,198 +0.11(+0.29%)
Dec 12, 2014 38.22 38.42 38.08 38.10 11,374,173 -0.46(-1.18%)
Dec 11, 2014 38.82 38.87 38.34 38.55 12,702,258 -0.24(-0.63%)
Dec 10, 2014 39.17 39.17 38.69 38.80 11,840,153 -0.47(-1.19%)
Dec 09, 2014 39.05 39.29 39.04 39.26 12,616,404 -0.11(-0.28%)
Dec 08, 2014 39.49 39.59 39.32 39.37 4,349,740 -0.24(-0.61%)
Dec 05, 2014 39.67 39.67 39.55 39.62 3,942,004 -0.04(-0.10%)
Dec 04, 2014 39.68 39.70 39.60 39.66 6,511,312 -0.04(-0.10%)
Dec 03, 2014 39.70 39.74 39.63 39.70 6,313,576 +0.00(+0.00%)
Dec 02, 2014 39.59 39.71 39.56 39.70 8,753,645 +0.12(+0.31%)
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.