Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 43.84 44.18 43.73 43.82 11,941,080 -0.01(-0.03%)
Feb 26, 2015 43.71 44.05 43.65 43.84 10,116,781 -0.07(-0.17%)
Feb 25, 2015 44.26 44.26 43.61 43.91 13,783,657 -0.18(-0.41%)
Feb 24, 2015 44.07 44.36 43.84 44.09 10,907,764 +0.22(+0.50%)
Feb 23, 2015 44.57 44.84 43.63 43.87 15,990,361 -0.53(-1.19%)
Feb 20, 2015 43.18 44.43 42.89 44.40 21,446,438 +1.67(+3.90%)
Feb 19, 2015 42.68 42.79 42.48 42.73 11,963,786 -0.17(-0.41%)
Feb 18, 2015 42.84 43.08 42.23 42.91 14,885,315 +0.38(+0.89%)
Feb 17, 2015 42.70 42.73 41.94 42.53 17,656,638 +0.49(+1.15%)
Feb 13, 2015 41.54 42.05 42.05 42.05 15,605,368 +0.72(+1.75%)
Feb 12, 2015 41.58 41.71 40.68 41.32 16,485,551 +0.26(+0.64%)
Feb 11, 2015 41.55 41.89 40.75 41.06 20,269,296 -0.14(-0.35%)
Feb 10, 2015 40.51 41.29 40.27 41.21 26,116,788 +1.02(+2.54%)
Feb 09, 2015 40.32 40.82 39.97 40.19 31,094,112 -1.03(-2.50%)
Feb 06, 2015 41.80 41.89 41.06 41.21 19,178,008 -0.79(-1.88%)
Feb 05, 2015 41.68 42.20 40.67 42.00 26,182,662 +0.78(+1.90%)
Feb 04, 2015 42.70 42.70 41.03 41.22 43,142,416 -3.43(-7.69%)
Feb 03, 2015 44.62 44.73 43.44 44.65 14,801,501 +0.69(+1.57%)
Feb 02, 2015 44.54 44.54 42.48 43.97 15,862,871 +0.25(+0.58%)
Jan 30, 2015 44.97 45.40 43.55 43.71 24,274,652 -2.01(-4.39%)
Jan 29, 2015 44.99 45.91 44.61 45.72 11,709,137 +0.92(+2.05%)
Jan 28, 2015 45.95 46.04 44.68 44.80 9,539,230 -0.91(-1.98%)
Jan 27, 2015 45.15 45.99 45.05 45.70 9,017,422 +0.20(+0.43%)
Jan 26, 2015 45.10 45.66 44.68 45.51 11,294,933 +0.29(+0.64%)
Jan 23, 2015 46.11 46.11 45.16 45.22 9,500,099 -0.40(-0.87%)
Jan 22, 2015 45.78 45.96 44.82 45.62 12,344,119 +0.20(+0.45%)
Jan 21, 2015 45.70 45.96 45.11 45.41 11,016,271 -0.54(-1.18%)
Jan 20, 2015 47.12 47.29 45.45 45.96 12,514,702 -0.79(-1.69%)
Jan 16, 2015 45.60 46.75 46.75 46.75 11,191,266 +1.20(+2.62%)
Jan 15, 2015 46.36 46.44 45.54 45.55 8,489,516 -0.59(-1.27%)
Jan 14, 2015 45.36 46.41 44.81 46.14 13,044,489 +0.22(+0.49%)
Jan 13, 2015 47.60 47.86 45.57 45.91 19,201,714 -1.72(-3.60%)
Jan 12, 2015 48.05 48.48 47.62 47.63 8,504,230 -0.01(-0.03%)
Jan 09, 2015 48.30 48.67 47.16 47.65 12,121,709 -1.34(-2.74%)
Jan 08, 2015 49.37 49.46 48.83 48.99 10,968,945 +0.51(+1.05%)
Jan 07, 2015 46.77 48.57 46.70 48.48 11,435,397 +1.88(+4.04%)
Jan 06, 2015 47.53 47.62 46.14 46.60 7,576,913 -0.23(-0.50%)
Jan 05, 2015 47.44 47.88 46.27 46.83 11,055,182 -0.90(-1.88%)
Jan 02, 2015 47.40 48.09 47.44 47.73 7,023,590 +0.33(+0.69%)
Dec 31, 2014 48.33 47.40 47.40 47.40 5,507,411 -0.62(-1.30%)
Dec 30, 2014 48.36 48.65 47.82 48.02 7,688,265 -0.61(-1.25%)
Dec 29, 2014 48.22 48.80 48.11 48.63 5,350,874 +0.12(+0.24%)
Dec 26, 2014 48.17 48.70 48.17 48.51 5,740,819 +0.56(+1.16%)
Dec 24, 2014 46.90 47.96 47.96 47.96 6,496,484 +1.35(+2.89%)
Dec 23, 2014 48.70 48.76 46.37 46.61 16,732,879 -1.90(-3.91%)
Dec 22, 2014 49.04 49.43 48.41 48.51 17,776,648 -0.54(-1.09%)
Dec 19, 2014 49.03 49.62 48.41 49.04 17,438,602 -0.15(-0.31%)
Dec 18, 2014 49.15 49.26 48.67 49.20 9,903,167 +0.98(+2.03%)
Dec 17, 2014 47.44 48.34 47.15 48.22 8,193,403 +0.96(+2.02%)
Dec 16, 2014 47.16 48.49 46.94 47.26 11,797,235 -0.27(-0.56%)
Dec 15, 2014 47.62 48.15 46.94 47.53 9,983,247 +0.25(+0.54%)
Dec 12, 2014 48.19 48.65 47.09 47.28 12,731,250 -1.27(-2.63%)
Dec 11, 2014 48.15 49.22 47.98 48.55 13,140,476 -0.40(-0.81%)
Dec 10, 2014 50.30 50.30 48.91 48.95 11,838,385 -1.13(-2.26%)
Dec 09, 2014 49.41 50.12 48.97 50.08 9,438,446 -0.20(-0.40%)
Dec 08, 2014 50.56 51.25 50.23 50.28 7,527,269 -0.21(-0.42%)
Dec 05, 2014 50.35 50.54 50.22 50.49 6,019,657 +0.10(+0.20%)
Dec 04, 2014 49.51 50.60 49.46 50.39 10,589,504 +0.77(+1.56%)
Dec 03, 2014 50.10 50.32 49.55 49.62 8,036,672 -0.56(-1.11%)
Dec 02, 2014 49.89 50.33 49.72 50.17 8,962,253 +0.12(+0.23%)
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.