Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 43.44 43.51 43.17 43.19 190,864 -0.24(-0.55%)
Feb 26, 2015 43.39 43.50 43.26 43.43 195,511 +0.04(+0.09%)
Feb 25, 2015 43.37 43.55 43.26 43.39 219,553 +0.08(+0.18%)
Feb 24, 2015 43.30 43.37 43.15 43.31 655,084 -0.04(-0.09%)
Feb 23, 2015 43.21 43.38 43.21 43.35 413,139 +0.12(+0.28%)
Feb 20, 2015 42.78 43.23 42.63 43.23 323,653 +0.43(+1.00%)
Feb 19, 2015 42.84 42.93 42.77 42.80 264,120 +0.05(+0.12%)
Feb 18, 2015 42.45 42.78 42.40 42.75 172,013 +0.27(+0.64%)
Feb 17, 2015 42.53 42.60 42.35 42.48 331,578 -0.04(-0.09%)
Feb 13, 2015 42.27 42.52 42.52 42.52 254,700 +0.28(+0.66%)
Feb 12, 2015 42.14 42.27 41.96 42.24 468,634 +0.26(+0.62%)
Feb 11, 2015 41.88 42.09 41.76 41.98 515,833 +0.10(+0.24%)
Feb 10, 2015 41.51 41.92 41.44 41.88 250,103 +0.63(+1.53%)
Feb 09, 2015 41.48 41.50 41.15 41.25 211,117 -0.39(-0.94%)
Feb 06, 2015 41.92 42.00 41.53 41.64 197,812 -0.20(-0.48%)
Feb 05, 2015 41.54 41.88 41.54 41.84 210,453 +0.51(+1.23%)
Feb 04, 2015 41.15 41.53 41.05 41.33 130,917 -0.04(-0.10%)
Feb 03, 2015 41.22 41.39 40.93 41.37 260,722 +0.37(+0.90%)
Feb 02, 2015 41.10 41.10 40.30 41.00 176,302 +0.05(+0.12%)
Jan 30, 2015 41.55 41.60 40.90 40.95 158,174 -0.79(-1.89%)
Jan 29, 2015 41.15 41.78 40.98 41.74 270,759 +0.55(+1.34%)
Jan 28, 2015 41.84 42.00 41.13 41.19 355,531 -0.39(-0.94%)
Jan 27, 2015 41.62 41.86 41.32 41.58 195,186 -0.34(-0.81%)
Jan 26, 2015 41.72 41.93 41.55 41.92 266,745 +0.27(+0.65%)
Jan 23, 2015 41.75 41.83 41.56 41.65 270,061 -0.05(-0.12%)
Jan 22, 2015 41.22 41.76 40.87 41.70 260,106 +0.69(+1.68%)
Jan 21, 2015 40.81 41.14 40.64 41.01 265,501 +0.18(+0.44%)
Jan 20, 2015 40.70 40.89 40.32 40.83 142,949 +0.27(+0.67%)
Jan 16, 2015 39.90 40.57 39.86 40.56 143,535 +0.58(+1.45%)
Jan 15, 2015 40.60 40.65 39.98 39.98 182,603 -0.42(-1.04%)
Jan 14, 2015 40.20 40.58 40.11 40.40 209,614 -0.26(-0.64%)
Jan 13, 2015 41.19 41.42 40.34 40.66 226,149 -0.14(-0.34%)
Jan 12, 2015 41.18 41.18 40.70 40.80 164,259 -0.24(-0.58%)
Jan 09, 2015 41.45 41.45 40.90 41.04 367,079 -0.33(-0.80%)
Jan 08, 2015 40.96 41.37 40.96 41.37 214,073 +0.68(+1.67%)
Jan 07, 2015 40.19 40.73 40.19 40.69 160,182 +0.79(+1.98%)
Jan 06, 2015 40.45 40.48 39.60 39.90 344,979 -0.47(-1.16%)
Jan 05, 2015 40.71 40.85 40.23 40.37 239,543 -0.52(-1.27%)
Jan 02, 2015 41.30 41.38 40.58 40.89 422,678 -0.17(-0.41%)
Dec 31, 2014 41.51 41.06 41.06 41.06 202,500 -0.34(-0.82%)
Dec 30, 2014 41.70 41.70 41.39 41.40 131,299 -0.32(-0.77%)
Dec 29, 2014 41.55 41.76 41.53 41.72 159,932 +0.17(+0.41%)
Dec 26, 2014 41.49 41.63 41.46 41.55 110,896 +0.17(+0.41%)
Dec 24, 2014 41.30 41.38 41.38 41.38 103,800 +0.13(+0.32%)
Dec 23, 2014 41.29 41.32 41.07 41.25 186,753 +0.16(+0.38%)
Dec 22, 2014 41.12 41.14 40.95 41.09 184,002 -0.05(-0.11%)
Dec 19, 2014 41.21 41.23 40.89 41.14 221,833 +0.04(+0.10%)
Dec 18, 2014 40.83 41.10 40.59 41.10 347,780 +0.89(+2.21%)
Dec 17, 2014 39.46 40.27 39.36 40.21 153,256 +0.91(+2.32%)
Dec 16, 2014 39.52 40.06 39.28 39.30 238,355 -0.36(-0.91%)
Dec 15, 2014 40.12 40.22 39.41 39.66 230,567 -0.30(-0.75%)
Dec 12, 2014 40.43 40.43 39.95 39.96 282,373 -0.58(-1.43%)
Dec 11, 2014 40.48 40.99 40.46 40.54 205,438 +0.19(+0.47%)
Dec 10, 2014 41.00 41.00 40.28 40.35 135,086 -0.68(-1.66%)
Dec 09, 2014 40.72 41.04 40.45 41.03 310,875 -0.10(-0.24%)
Dec 08, 2014 41.44 41.56 40.90 41.13 178,597 -0.38(-0.92%)
Dec 05, 2014 41.54 41.67 41.43 41.51 154,917 +0.00(+0.00%)
Dec 04, 2014 41.42 41.63 41.33 41.51 246,570 +0.00(+0.00%)
Dec 03, 2014 41.17 41.55 41.14 41.51 158,180 +0.38(+0.92%)
Dec 02, 2014 40.92 41.17 40.86 41.13 137,176 +0.24(+0.59%)
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.