Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.98 47.17 46.34 46.41 661,824 -0.43(-0.92%)
Feb 26, 2015 46.81 47.45 46.71 46.84 706,204 +0.00(+0.00%)
Feb 25, 2015 47.32 47.35 46.73 46.84 638,283 -0.56(-1.18%)
Feb 24, 2015 47.01 47.66 46.82 47.40 1,014,321 +0.56(+1.20%)
Feb 23, 2015 46.67 47.14 46.43 46.84 875,918 -0.17(-0.36%)
Feb 20, 2015 46.61 47.33 45.78 47.01 1,692,243 +0.79(+1.71%)
Feb 19, 2015 44.63 46.57 44.25 46.22 1,799,769 +2.10(+4.76%)
Feb 18, 2015 44.15 44.91 43.98 44.12 1,114,926 -0.16(-0.37%)
Feb 17, 2015 44.84 45.00 44.25 44.29 766,532 -0.60(-1.34%)
Feb 13, 2015 44.26 44.89 44.89 44.89 525,987 +1.11(+2.53%)
Feb 12, 2015 43.86 44.06 43.40 43.78 1,108,213 +0.39(+0.90%)
Feb 11, 2015 43.62 43.68 42.85 43.39 554,901 -0.20(-0.45%)
Feb 10, 2015 43.75 43.80 43.07 43.59 814,780 -0.22(-0.50%)
Feb 09, 2015 43.79 44.67 43.77 43.81 693,321 +0.03(+0.07%)
Feb 06, 2015 43.95 44.63 43.61 43.77 775,730 -0.57(-1.28%)
Feb 05, 2015 43.35 44.41 43.35 44.34 463,822 +1.07(+2.46%)
Feb 04, 2015 43.98 44.08 43.14 43.28 543,868 -1.10(-2.48%)
Feb 03, 2015 43.58 44.42 43.26 44.38 877,834 +1.49(+3.47%)
Feb 02, 2015 42.95 43.13 42.32 42.89 684,877 +0.25(+0.59%)
Jan 30, 2015 42.23 43.11 41.22 42.63 980,185 -0.26(-0.61%)
Jan 29, 2015 42.83 42.98 41.98 42.89 611,359 +0.14(+0.32%)
Jan 28, 2015 43.73 43.84 42.64 42.76 558,026 -0.59(-1.37%)
Jan 27, 2015 43.03 43.72 42.82 43.35 622,647 -0.37(-0.84%)
Jan 26, 2015 42.91 43.72 42.53 43.72 695,254 +0.88(+2.05%)
Jan 23, 2015 43.71 43.71 42.75 42.84 785,439 -1.34(-3.04%)
Jan 22, 2015 43.80 44.25 43.37 44.18 626,068 +0.68(+1.55%)
Jan 21, 2015 42.89 43.54 42.79 43.50 561,297 +0.55(+1.27%)
Jan 20, 2015 43.50 43.72 42.55 42.96 839,471 -0.36(-0.83%)
Jan 16, 2015 43.31 43.48 42.73 43.32 1,075,447 +0.01(+0.02%)
Jan 15, 2015 44.23 44.69 43.21 43.31 1,027,632 -0.86(-1.95%)
Jan 14, 2015 43.95 44.45 43.47 44.17 907,432 -0.72(-1.61%)
Jan 13, 2015 45.60 46.04 44.41 44.90 1,204,151 -0.99(-2.16%)
Jan 12, 2015 46.15 46.17 44.98 45.89 824,471 -0.59(-1.26%)
Jan 09, 2015 46.69 46.69 46.06 46.48 758,808 -0.29(-0.63%)
Jan 08, 2015 46.48 46.99 46.20 46.77 1,082,771 +0.59(+1.29%)
Jan 07, 2015 46.86 47.14 46.04 46.17 1,159,783 -0.59(-1.25%)
Jan 06, 2015 47.16 47.29 46.04 46.76 1,115,020 -0.23(-0.49%)
Jan 05, 2015 49.29 49.29 46.87 46.99 1,302,863 -3.03(-6.05%)
Jan 02, 2015 50.04 50.63 49.49 50.02 696,459 +0.14(+0.28%)
Dec 31, 2014 50.57 49.88 49.88 49.88 558,171 -0.77(-1.51%)
Dec 30, 2014 50.26 51.04 50.26 50.64 462,772 +0.14(+0.27%)
Dec 29, 2014 49.78 50.86 49.77 50.51 505,246 +0.72(+1.46%)
Dec 26, 2014 49.78 50.11 49.59 49.78 388,709 +0.32(+0.64%)
Dec 24, 2014 49.25 49.46 49.46 49.46 550,801 +0.15(+0.31%)
Dec 23, 2014 48.67 49.57 48.67 49.31 516,996 +0.76(+1.56%)
Dec 22, 2014 48.36 48.67 47.93 48.55 1,207,080 +0.38(+0.79%)
Dec 19, 2014 47.64 48.29 47.49 48.17 1,427,304 +0.46(+0.96%)
Dec 18, 2014 48.32 48.41 46.90 47.71 1,105,890 +0.12(+0.26%)
Dec 17, 2014 46.53 47.71 46.05 47.59 1,750,501 +1.05(+2.26%)
Dec 16, 2014 46.24 47.32 45.67 46.54 1,553,150 +0.02(+0.05%)
Dec 15, 2014 47.64 47.91 46.44 46.52 1,362,155 -1.06(-2.22%)
Dec 12, 2014 48.71 48.71 47.54 47.58 1,021,104 -1.51(-3.07%)
Dec 11, 2014 49.77 49.77 48.99 49.08 808,559 -0.75(-1.50%)
Dec 10, 2014 50.74 51.16 49.51 49.83 657,945 -1.32(-2.58%)
Dec 09, 2014 50.57 51.40 50.57 51.15 490,484 -0.09(-0.17%)
Dec 08, 2014 52.17 52.17 51.04 51.24 493,678 -1.03(-1.96%)
Dec 05, 2014 52.22 52.79 52.05 52.26 599,951 +0.25(+0.49%)
Dec 04, 2014 51.95 52.31 51.75 52.01 537,212 -0.13(-0.25%)
Dec 03, 2014 51.25 52.35 51.04 52.14 718,537 +1.30(+2.56%)
Dec 02, 2014 51.31 51.66 50.75 50.84 647,153 -0.34(-0.67%)
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.