Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 43.33 43.59 43.05 43.36 5,252,511 +0.10(+0.22%)
Feb 26, 2015 43.35 43.45 42.58 43.26 7,175,425 +0.00(+0.00%)
Feb 25, 2015 42.29 43.61 42.25 43.26 10,244,744 +1.01(+2.38%)
Feb 24, 2015 43.70 43.85 41.57 42.25 18,902,062 -1.40(-3.21%)
Feb 23, 2015 43.59 43.73 43.16 43.66 6,650,316 +0.31(+0.72%)
Feb 20, 2015 42.91 43.42 42.53 43.34 6,378,822 +0.48(+1.11%)
Feb 19, 2015 43.22 43.36 42.85 42.87 4,348,259 -0.35(-0.82%)
Feb 18, 2015 43.34 43.54 43.05 43.22 3,745,008 -0.08(-0.19%)
Feb 17, 2015 43.20 43.30 42.67 43.30 6,787,433 -0.46(-1.06%)
Feb 13, 2015 43.82 43.76 43.76 43.76 4,257,956 -0.23(-0.53%)
Feb 12, 2015 44.13 44.17 43.64 44.00 3,357,840 -0.07(-0.15%)
Feb 11, 2015 43.99 44.34 43.91 44.06 3,140,410 +0.16(+0.37%)
Feb 10, 2015 43.66 44.00 43.40 43.90 4,563,662 +0.56(+1.30%)
Feb 09, 2015 43.25 43.46 42.98 43.34 4,854,272 -0.03(-0.06%)
Feb 06, 2015 43.53 43.66 43.14 43.36 9,551,640 +0.02(+0.05%)
Feb 05, 2015 43.57 44.19 43.34 43.34 6,878,879 -0.81(-1.83%)
Feb 04, 2015 44.19 44.49 43.93 44.15 8,411,247 -0.80(-1.79%)
Feb 03, 2015 43.87 44.97 43.72 44.96 5,816,442 +1.29(+2.94%)
Feb 02, 2015 43.55 43.83 42.50 43.67 4,636,808 +0.20(+0.47%)
Jan 30, 2015 44.19 44.19 43.42 43.47 4,358,811 -1.01(-2.26%)
Jan 29, 2015 44.18 44.52 43.72 44.47 3,468,880 +0.32(+0.72%)
Jan 28, 2015 45.01 45.18 44.13 44.15 3,317,997 -0.42(-0.95%)
Jan 27, 2015 44.43 44.79 44.27 44.57 4,073,459 -0.39(-0.86%)
Jan 26, 2015 44.66 45.03 44.38 44.96 3,555,061 +0.17(+0.38%)
Jan 23, 2015 45.15 45.26 44.43 44.79 5,425,687 +0.22(+0.50%)
Jan 22, 2015 43.94 44.67 43.72 44.57 4,903,674 +0.88(+2.02%)
Jan 21, 2015 43.15 43.73 43.14 43.68 4,882,686 +0.61(+1.42%)
Jan 20, 2015 43.27 43.38 42.42 43.07 5,470,647 +0.11(+0.25%)
Jan 16, 2015 42.47 43.13 42.34 42.96 6,296,204 +0.54(+1.28%)
Jan 15, 2015 43.84 44.37 42.40 42.42 7,693,529 -1.42(-3.24%)
Jan 14, 2015 44.21 44.32 43.08 43.84 10,324,370 -0.78(-1.75%)
Jan 13, 2015 45.40 45.74 44.34 44.62 5,315,087 -0.31(-0.70%)
Jan 12, 2015 44.89 45.04 44.49 44.94 4,441,840 +0.08(+0.18%)
Jan 09, 2015 45.10 45.32 44.57 44.85 10,826,283 -1.29(-2.79%)
Jan 08, 2015 46.45 46.47 45.86 46.14 7,321,078 +0.18(+0.38%)
Jan 07, 2015 45.97 46.15 45.09 45.96 11,950,992 +1.81(+4.10%)
Jan 06, 2015 44.51 44.74 43.59 44.15 6,284,786 -0.16(-0.37%)
Jan 05, 2015 44.04 44.53 44.00 44.32 7,355,161 -0.38(-0.85%)
Jan 02, 2015 45.13 45.56 44.19 44.70 6,619,785 -0.04(-0.09%)
Dec 31, 2014 44.60 44.74 44.74 44.74 5,300,840 +0.33(+0.74%)
Dec 30, 2014 44.36 44.78 44.19 44.41 4,317,367 +0.03(+0.08%)
Dec 29, 2014 43.68 44.74 43.55 44.38 5,998,497 +0.80(+1.83%)
Dec 26, 2014 43.79 43.99 43.39 43.58 3,718,624 -0.14(-0.33%)
Dec 24, 2014 43.68 43.72 43.72 43.72 3,531,787 +0.15(+0.34%)
Dec 23, 2014 43.51 43.96 43.43 43.57 5,597,746 +0.39(+0.91%)
Dec 22, 2014 42.77 43.21 42.47 43.18 4,779,570 +0.59(+1.39%)
Dec 19, 2014 42.80 42.95 42.25 42.59 9,556,962 -1.01(-2.31%)
Dec 18, 2014 43.25 43.61 42.91 43.59 5,826,179 +0.89(+2.09%)
Dec 17, 2014 42.46 42.82 42.24 42.70 6,867,773 +0.51(+1.21%)
Dec 16, 2014 42.80 43.12 42.17 42.19 7,051,470 -0.76(-1.77%)
Dec 15, 2014 42.61 43.23 42.46 42.95 8,006,682 +0.52(+1.23%)
Dec 12, 2014 42.03 42.97 41.85 42.43 8,570,081 +0.78(+1.86%)
Dec 11, 2014 41.52 42.44 41.44 41.66 6,541,169 +0.63(+1.53%)
Dec 10, 2014 41.58 41.97 41.00 41.03 5,640,913 -0.51(-1.22%)
Dec 09, 2014 41.01 41.56 40.76 41.54 6,265,837 -0.14(-0.32%)
Dec 08, 2014 42.07 42.16 41.43 41.67 5,251,808 -0.53(-1.27%)
Dec 05, 2014 42.21 42.57 42.20 42.21 5,383,825 -0.10(-0.24%)
Dec 04, 2014 42.92 42.92 41.98 42.31 6,941,437 -0.79(-1.82%)
Dec 03, 2014 42.86 43.15 42.48 43.09 4,144,758 +0.28(+0.65%)
Dec 02, 2014 42.98 43.25 42.77 42.81 5,742,487 +0.04(+0.09%)
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.