Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.13 47.39 46.80 47.16 1,773,823 -0.07(-0.15%)
Feb 26, 2015 47.31 47.41 47.00 47.23 1,810,897 -0.08(-0.18%)
Feb 25, 2015 46.88 47.40 46.72 47.31 1,715,072 +0.56(+1.20%)
Feb 24, 2015 46.90 47.00 46.65 46.75 1,329,602 -0.12(-0.26%)
Feb 23, 2015 46.71 47.06 46.57 46.87 1,378,215 -0.06(-0.13%)
Feb 20, 2015 46.38 46.99 45.79 46.94 1,555,430 +0.54(+1.17%)
Feb 19, 2015 45.99 46.43 45.68 46.39 1,572,774 +0.22(+0.48%)
Feb 18, 2015 46.17 46.26 45.70 46.17 1,921,585 -0.20(-0.43%)
Feb 17, 2015 46.22 46.48 46.05 46.37 2,368,429 +0.30(+0.65%)
Feb 13, 2015 46.33 46.07 46.07 46.07 3,195,650 -0.93(-1.97%)
Feb 12, 2015 45.37 47.04 45.07 47.00 3,577,112 +2.57(+5.79%)
Feb 11, 2015 44.30 44.53 44.04 44.42 2,005,063 +0.09(+0.21%)
Feb 10, 2015 44.25 44.44 43.71 44.33 1,638,610 +0.69(+1.58%)
Feb 09, 2015 44.46 44.62 43.54 43.64 2,811,224 -1.19(-2.66%)
Feb 06, 2015 44.84 45.34 44.56 44.84 3,010,869 +0.19(+0.43%)
Feb 05, 2015 44.04 44.79 43.94 44.65 2,169,083 +0.67(+1.51%)
Feb 04, 2015 43.65 44.29 43.33 43.98 2,581,057 +0.31(+0.72%)
Feb 03, 2015 42.95 43.84 42.88 43.67 2,419,870 +1.15(+2.70%)
Feb 02, 2015 41.46 42.58 41.27 42.52 2,222,583 +1.16(+2.81%)
Jan 30, 2015 41.41 41.83 41.12 41.35 3,220,579 -0.53(-1.26%)
Jan 29, 2015 41.02 42.03 40.82 41.88 2,031,640 +1.06(+2.59%)
Jan 28, 2015 42.09 42.26 40.70 40.83 2,132,024 -1.19(-2.84%)
Jan 27, 2015 41.47 42.26 41.28 42.02 2,002,605 +0.04(+0.09%)
Jan 26, 2015 41.79 42.09 41.71 41.98 1,473,427 +0.04(+0.09%)
Jan 23, 2015 42.04 42.34 41.64 41.94 2,888,697 -0.26(-0.62%)
Jan 22, 2015 41.37 42.33 40.99 42.20 3,200,565 +1.23(+2.99%)
Jan 21, 2015 40.29 41.35 40.06 40.98 4,277,943 +0.58(+1.44%)
Jan 20, 2015 39.16 40.41 38.83 40.40 5,912,714 +1.50(+3.86%)
Jan 16, 2015 38.40 38.93 38.18 38.90 2,282,928 +0.26(+0.67%)
Jan 15, 2015 39.61 39.91 38.61 38.64 3,240,603 -0.97(-2.46%)
Jan 14, 2015 38.73 39.75 37.06 39.61 8,216,932 +0.22(+0.56%)
Jan 13, 2015 40.14 40.65 38.77 39.39 3,021,533 -0.52(-1.30%)
Jan 12, 2015 40.83 40.89 39.71 39.91 2,307,095 -1.07(-2.62%)
Jan 09, 2015 42.15 42.34 40.86 40.98 2,182,935 -1.09(-2.60%)
Jan 08, 2015 41.78 42.20 41.50 42.07 2,479,667 +0.70(+1.70%)
Jan 07, 2015 40.63 41.38 40.57 41.37 1,698,313 +0.95(+2.35%)
Jan 06, 2015 40.86 40.98 39.78 40.42 2,768,180 -0.28(-0.70%)
Jan 05, 2015 41.73 41.76 40.29 40.70 3,433,890 -1.21(-2.89%)
Jan 02, 2015 42.30 42.42 41.47 41.91 2,105,319 -0.16(-0.38%)
Dec 31, 2014 42.47 42.07 42.07 42.07 1,325,513 -0.32(-0.76%)
Dec 30, 2014 43.05 43.26 42.36 42.39 1,659,680 -0.68(-1.58%)
Dec 29, 2014 42.54 43.41 42.43 43.08 1,140,429 +0.44(+1.04%)
Dec 26, 2014 42.78 43.08 42.60 42.63 1,056,236 +0.01(+0.02%)
Dec 24, 2014 43.22 42.62 42.62 42.62 671,833 -0.55(-1.28%)
Dec 23, 2014 42.43 43.31 42.37 43.18 2,845,868 +1.17(+2.79%)
Dec 22, 2014 42.11 42.35 41.87 42.00 1,679,681 +0.03(+0.07%)
Dec 19, 2014 41.29 42.41 41.10 41.97 4,298,271 +0.93(+2.26%)
Dec 18, 2014 40.85 41.05 40.34 41.05 2,283,610 +0.89(+2.21%)
Dec 17, 2014 39.52 40.34 39.27 40.16 3,351,606 +0.85(+2.16%)
Dec 16, 2014 40.25 40.63 39.27 39.31 4,540,631 -1.09(-2.69%)
Dec 15, 2014 40.55 40.89 40.18 40.40 2,951,413 +0.00(+0.00%)
Dec 12, 2014 40.42 40.96 40.38 40.40 2,695,308 -0.50(-1.22%)
Dec 11, 2014 41.09 41.70 40.80 40.89 2,035,802 -0.01(-0.02%)
Dec 10, 2014 42.75 42.88 40.85 40.90 2,921,533 -1.95(-4.56%)
Dec 09, 2014 42.43 42.90 42.14 42.85 2,153,207 -0.07(-0.16%)
Dec 08, 2014 44.05 44.10 42.87 42.92 1,798,729 -1.08(-2.45%)
Dec 05, 2014 44.48 44.59 43.89 44.00 1,517,542 -0.43(-0.97%)
Dec 04, 2014 44.97 44.97 44.26 44.43 1,582,544 -0.55(-1.23%)
Dec 03, 2014 44.03 45.04 43.95 44.98 1,968,188 +1.15(+2.62%)
Dec 02, 2014 43.57 43.93 43.39 43.83 1,749,763 +0.33(+0.76%)
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.