Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.84 50.23 49.41 49.47 270,565 -0.43(-0.86%)
Feb 26, 2015 49.84 50.31 49.58 49.90 369,521 +0.10(+0.21%)
Feb 25, 2015 49.22 50.03 49.11 49.80 328,490 +0.67(+1.36%)
Feb 24, 2015 48.62 49.57 48.45 49.13 523,965 +0.76(+1.57%)
Feb 23, 2015 47.98 48.62 47.61 48.37 589,676 +0.21(+0.44%)
Feb 20, 2015 47.40 48.17 46.92 48.16 550,002 +0.58(+1.23%)
Feb 19, 2015 47.12 47.91 46.75 47.57 249,805 +0.24(+0.52%)
Feb 18, 2015 47.05 47.70 46.82 47.33 313,679 +0.01(+0.02%)
Feb 17, 2015 47.47 47.47 46.42 47.32 372,518 -0.13(-0.28%)
Feb 13, 2015 47.92 47.45 47.45 47.45 391,465 -0.35(-0.73%)
Feb 12, 2015 47.39 47.94 47.25 47.80 237,895 +0.64(+1.36%)
Feb 11, 2015 46.92 47.28 46.60 47.16 396,420 +0.04(+0.08%)
Feb 10, 2015 47.96 47.96 46.86 47.12 395,247 -0.50(-1.05%)
Feb 09, 2015 46.86 47.71 46.76 47.62 581,163 +0.63(+1.34%)
Feb 06, 2015 47.00 47.20 46.59 46.99 255,382 -0.03(-0.07%)
Feb 05, 2015 46.47 47.23 46.25 47.02 336,744 +0.57(+1.22%)
Feb 04, 2015 47.11 47.19 46.23 46.45 311,425 -1.15(-2.42%)
Feb 03, 2015 45.46 47.64 45.40 47.60 445,405 +2.50(+5.55%)
Feb 02, 2015 45.14 45.43 44.14 45.10 573,036 -0.04(-0.09%)
Jan 30, 2015 45.18 45.46 44.77 45.14 493,481 -0.25(-0.56%)
Jan 29, 2015 44.86 45.58 44.32 45.39 413,097 +0.55(+1.23%)
Jan 28, 2015 45.95 46.37 44.67 44.84 361,077 -1.07(-2.34%)
Jan 27, 2015 45.48 46.15 44.86 45.91 425,801 -0.02(-0.03%)
Jan 26, 2015 45.12 46.13 44.59 45.93 376,569 +0.89(+1.98%)
Jan 23, 2015 44.59 45.91 44.44 45.04 748,179 +0.27(+0.60%)
Jan 22, 2015 44.87 45.73 43.48 44.77 698,616 +1.97(+4.59%)
Jan 21, 2015 42.18 43.19 42.07 42.80 387,880 +0.58(+1.37%)
Jan 20, 2015 42.42 42.45 41.71 42.23 286,608 -0.02(-0.04%)
Jan 16, 2015 41.78 42.35 41.60 42.24 290,070 +0.30(+0.72%)
Jan 15, 2015 42.85 42.85 41.89 41.94 353,287 -0.73(-1.70%)
Jan 14, 2015 41.70 42.98 41.66 42.67 484,477 +0.32(+0.75%)
Jan 13, 2015 42.34 42.92 41.67 42.35 416,904 +0.28(+0.66%)
Jan 12, 2015 42.73 42.73 41.71 42.08 422,192 -0.66(-1.53%)
Jan 09, 2015 43.26 43.47 42.70 42.73 263,506 -0.47(-1.10%)
Jan 08, 2015 43.20 43.52 42.61 43.20 495,433 +0.57(+1.33%)
Jan 07, 2015 43.54 43.69 42.53 42.64 378,752 -0.40(-0.94%)
Jan 06, 2015 44.13 44.38 42.23 43.04 350,364 -0.88(-2.01%)
Jan 05, 2015 45.07 45.31 43.82 43.92 344,255 -1.53(-3.37%)
Jan 02, 2015 45.88 45.91 44.79 45.46 204,449 +0.01(+0.02%)
Dec 31, 2014 45.81 45.45 45.45 45.45 252,199 -0.50(-1.08%)
Dec 30, 2014 46.65 46.74 45.78 45.95 261,026 -0.70(-1.51%)
Dec 29, 2014 45.96 46.96 45.62 46.65 245,376 +0.80(+1.74%)
Dec 26, 2014 45.36 46.32 45.36 45.85 227,149 +0.59(+1.31%)
Dec 24, 2014 45.49 45.26 45.26 45.26 260,555 -0.25(-0.56%)
Dec 23, 2014 45.23 46.03 44.99 45.51 390,997 +0.66(+1.46%)
Dec 22, 2014 44.97 45.38 44.52 44.86 293,488 -0.13(-0.28%)
Dec 19, 2014 44.54 45.13 44.32 44.98 764,390 +0.43(+0.98%)
Dec 18, 2014 44.45 44.71 43.69 44.55 402,874 +0.88(+2.01%)
Dec 17, 2014 42.55 43.92 42.29 43.67 526,348 +1.23(+2.90%)
Dec 16, 2014 42.11 43.30 41.96 42.44 741,595 +0.17(+0.41%)
Dec 15, 2014 41.95 42.55 41.48 42.27 945,327 +0.65(+1.56%)
Dec 12, 2014 41.86 42.34 41.54 41.62 439,668 -0.68(-1.61%)
Dec 11, 2014 42.46 43.24 42.15 42.30 374,491 -0.02(-0.04%)
Dec 10, 2014 43.61 43.61 42.27 42.31 433,285 -1.63(-3.72%)
Dec 09, 2014 42.87 44.04 42.41 43.95 514,154 +0.43(+0.99%)
Dec 08, 2014 44.85 45.00 42.98 43.51 593,472 -1.62(-3.60%)
Dec 05, 2014 45.43 45.45 44.44 45.14 382,406 -0.11(-0.24%)
Dec 04, 2014 46.39 46.67 45.04 45.25 373,440 -1.33(-2.86%)
Dec 03, 2014 45.75 46.90 45.66 46.58 667,833 +0.78(+1.70%)
Dec 02, 2014 45.65 46.52 45.25 45.81 333,501 +0.16(+0.36%)
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.