Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.36 42.53 42.29 42.31 4,089,982 -0.10(-0.23%)
Feb 26, 2015 42.67 42.76 42.28 42.41 3,310,544 -0.27(-0.64%)
Feb 25, 2015 42.78 42.91 42.60 42.68 2,382,474 -0.12(-0.29%)
Feb 24, 2015 42.74 42.84 42.56 42.80 2,807,469 +0.18(+0.42%)
Feb 23, 2015 42.53 42.70 42.34 42.62 3,365,157 -0.05(-0.12%)
Feb 20, 2015 42.46 42.74 42.13 42.67 4,348,378 +0.12(+0.29%)
Feb 19, 2015 42.32 42.64 42.14 42.55 3,649,251 +0.12(+0.27%)
Feb 18, 2015 42.19 42.43 42.02 42.43 3,619,743 +0.11(+0.27%)
Feb 17, 2015 42.08 42.48 42.00 42.32 3,981,152 +0.05(+0.12%)
Feb 13, 2015 42.03 42.27 42.27 42.27 3,531,087 +0.35(+0.84%)
Feb 12, 2015 41.45 42.04 41.45 41.91 5,964,168 +0.71(+1.71%)
Feb 11, 2015 41.17 41.35 40.97 41.21 3,923,618 -0.07(-0.16%)
Feb 10, 2015 41.23 41.31 40.85 41.27 3,876,796 +0.30(+0.74%)
Feb 09, 2015 40.80 41.21 40.80 40.97 4,509,774 -0.05(-0.12%)
Feb 06, 2015 41.13 41.20 40.90 41.02 6,827,699 -0.10(-0.24%)
Feb 05, 2015 40.28 41.16 40.28 41.12 7,129,158 +0.97(+2.41%)
Feb 04, 2015 40.16 40.45 40.06 40.15 6,903,941 -0.26(-0.65%)
Feb 03, 2015 39.81 40.43 39.75 40.41 7,455,654 +0.87(+2.20%)
Feb 02, 2015 39.23 39.65 38.96 39.54 8,063,371 +0.35(+0.90%)
Jan 30, 2015 39.01 39.65 38.91 39.19 9,503,380 -0.16(-0.40%)
Jan 29, 2015 38.88 39.41 38.63 39.34 7,251,502 +0.51(+1.31%)
Jan 28, 2015 39.60 39.68 38.77 38.83 7,032,546 -0.71(-1.81%)
Jan 27, 2015 39.27 39.83 39.10 39.55 5,496,596 -0.27(-0.68%)
Jan 26, 2015 39.62 39.86 39.45 39.82 3,774,075 +0.17(+0.44%)
Jan 23, 2015 40.19 40.19 39.62 39.65 6,129,772 -0.62(-1.55%)
Jan 22, 2015 39.97 40.34 39.70 40.27 7,032,373 +0.50(+1.26%)
Jan 21, 2015 39.30 39.81 39.20 39.77 5,661,107 +0.39(+0.98%)
Jan 20, 2015 39.59 39.64 39.00 39.38 4,924,784 +0.07(+0.17%)
Jan 16, 2015 38.76 39.38 38.64 39.32 6,645,211 +0.62(+1.59%)
Jan 15, 2015 38.95 39.30 38.70 38.70 7,126,160 -0.07(-0.19%)
Jan 14, 2015 38.54 38.83 38.16 38.77 8,140,248 -0.46(-1.17%)
Jan 13, 2015 39.90 40.02 38.92 39.23 7,125,746 -0.44(-1.12%)
Jan 12, 2015 39.58 39.84 39.23 39.68 5,669,062 -0.09(-0.23%)
Jan 09, 2015 40.16 40.24 39.59 39.77 8,337,586 -0.21(-0.51%)
Jan 08, 2015 39.44 40.08 39.34 39.97 9,247,816 +0.93(+2.38%)
Jan 07, 2015 38.90 39.16 38.75 39.05 4,333,003 +0.44(+1.13%)
Jan 06, 2015 39.07 39.19 38.41 38.61 6,151,434 -0.35(-0.89%)
Jan 05, 2015 39.67 39.79 38.79 38.96 6,545,428 -1.02(-2.55%)
Jan 02, 2015 39.92 40.16 39.73 39.97 6,370,899 +0.06(+0.14%)
Dec 31, 2014 40.40 39.92 39.92 39.92 3,632,100 -0.39(-0.98%)
Dec 30, 2014 40.36 40.49 40.29 40.31 2,638,001 -0.14(-0.35%)
Dec 29, 2014 40.35 40.57 40.35 40.45 2,644,880 +0.00(+0.00%)
Dec 26, 2014 40.56 40.58 40.39 40.45 1,578,448 +0.14(+0.35%)
Dec 24, 2014 40.30 40.31 40.31 40.31 2,286,553 -0.14(-0.35%)
Dec 23, 2014 40.30 40.57 40.22 40.45 8,635,591 +0.31(+0.78%)
Dec 22, 2014 40.24 40.24 39.91 40.14 4,024,300 +0.02(+0.06%)
Dec 19, 2014 39.97 40.25 39.80 40.11 6,555,227 +0.49(+1.23%)
Dec 18, 2014 39.35 39.65 39.00 39.63 8,570,381 +0.88(+2.28%)
Dec 17, 2014 37.85 38.85 37.85 38.74 12,942,857 +1.03(+2.73%)
Dec 16, 2014 37.87 38.65 37.70 37.72 11,658,093 -0.29(-0.77%)
Dec 15, 2014 38.35 38.47 37.85 38.01 11,016,139 -0.20(-0.53%)
Dec 12, 2014 38.91 39.13 38.19 38.21 10,616,759 -1.09(-2.78%)
Dec 11, 2014 39.40 39.73 39.23 39.31 4,800,528 +0.03(+0.08%)
Dec 10, 2014 39.94 39.98 39.18 39.27 9,283,940 -0.82(-2.06%)
Dec 09, 2014 39.78 40.12 39.62 40.10 7,376,848 +0.11(+0.27%)
Dec 08, 2014 40.59 40.60 39.93 39.99 6,738,121 -0.65(-1.59%)
Dec 05, 2014 40.66 40.87 40.56 40.64 4,116,313 -0.03(-0.08%)
Dec 04, 2014 40.44 40.77 40.41 40.67 7,169,431 +0.12(+0.30%)
Dec 03, 2014 40.05 40.61 39.95 40.55 8,998,063 +0.59(+1.47%)
Dec 02, 2014 39.72 40.05 39.63 39.96 7,254,178 +0.24(+0.60%)
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.