Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.13 46.29 45.95 46.25 1,077,123 +0.01(+0.02%)
Feb 26, 2015 46.21 46.41 45.99 46.24 840,143 +0.00(+0.00%)
Feb 25, 2015 46.34 46.40 45.97 46.24 624,116 -0.05(-0.11%)
Feb 24, 2015 46.22 46.73 46.11 46.29 929,743 +0.16(+0.35%)
Feb 23, 2015 46.39 46.39 45.96 46.13 673,870 -0.37(-0.80%)
Feb 20, 2015 45.84 46.58 45.57 46.50 1,003,863 +0.62(+1.35%)
Feb 19, 2015 45.59 45.98 45.36 45.88 744,552 +0.03(+0.07%)
Feb 18, 2015 46.31 46.31 45.72 45.85 1,032,117 -0.59(-1.27%)
Feb 17, 2015 46.01 46.44 45.81 46.44 749,792 +0.27(+0.58%)
Feb 13, 2015 46.63 46.17 46.17 46.17 1,107,600 -0.36(-0.77%)
Feb 12, 2015 46.14 46.74 46.09 46.53 1,688,986 +0.72(+1.57%)
Feb 11, 2015 45.65 46.09 45.53 45.81 1,656,428 -0.01(-0.02%)
Feb 10, 2015 46.12 46.22 45.55 45.82 1,601,078 -0.08(-0.17%)
Feb 09, 2015 45.70 45.99 45.51 45.90 1,234,695 -0.05(-0.11%)
Feb 06, 2015 46.00 46.99 45.82 45.95 2,277,975 +0.20(+0.44%)
Feb 05, 2015 45.50 45.97 45.32 45.75 1,172,168 +0.33(+0.73%)
Feb 04, 2015 45.28 45.98 45.23 45.42 1,707,921 -0.30(-0.66%)
Feb 03, 2015 44.77 45.99 44.76 45.72 3,281,803 +1.29(+2.90%)
Feb 02, 2015 43.92 44.54 43.69 44.43 1,744,111 +0.61(+1.39%)
Jan 30, 2015 43.35 44.35 43.30 43.82 2,147,146 +0.08(+0.18%)
Jan 29, 2015 43.90 43.96 43.21 43.74 3,064,525 -0.16(-0.36%)
Jan 28, 2015 45.36 45.57 43.79 43.90 3,248,076 -1.46(-3.22%)
Jan 27, 2015 45.68 47.10 44.82 45.36 3,237,813 -0.49(-1.07%)
Jan 26, 2015 45.25 45.86 44.87 45.85 2,708,024 +0.81(+1.80%)
Jan 23, 2015 44.91 45.39 44.91 45.04 1,695,220 -0.04(-0.09%)
Jan 22, 2015 44.11 45.39 44.11 45.08 3,100,879 +1.18(+2.69%)
Jan 21, 2015 43.84 44.35 43.53 43.90 2,225,127 -0.03(-0.07%)
Jan 20, 2015 44.49 44.68 43.67 43.93 2,393,202 -0.47(-1.06%)
Jan 16, 2015 44.40 44.68 43.85 44.40 2,163,706 -0.05(-0.11%)
Jan 15, 2015 45.33 45.71 44.39 44.45 1,551,214 -0.86(-1.90%)
Jan 14, 2015 44.58 45.44 44.38 45.31 1,827,727 +0.19(+0.42%)
Jan 13, 2015 45.45 45.79 44.69 45.12 1,589,917 -0.13(-0.29%)
Jan 12, 2015 45.50 45.71 44.99 45.25 3,078,807 -0.27(-0.59%)
Jan 09, 2015 46.99 47.02 45.52 45.52 1,695,775 -1.37(-2.92%)
Jan 08, 2015 47.06 47.47 46.81 46.89 1,356,812 +0.29(+0.62%)
Jan 07, 2015 46.40 46.78 46.00 46.60 1,798,013 +0.58(+1.26%)
Jan 06, 2015 46.90 47.14 45.46 46.02 1,917,249 -0.90(-1.92%)
Jan 05, 2015 47.30 47.53 46.64 46.92 1,254,825 -0.59(-1.24%)
Jan 02, 2015 48.06 48.28 47.07 47.51 964,740 -0.32(-0.67%)
Dec 31, 2014 48.57 47.83 47.83 47.83 719,100 -0.72(-1.48%)
Dec 30, 2014 48.49 48.84 48.32 48.55 770,093 +0.06(+0.12%)
Dec 29, 2014 48.18 48.77 48.12 48.49 610,844 +0.30(+0.62%)
Dec 26, 2014 48.37 48.60 48.16 48.19 286,960 -0.01(-0.02%)
Dec 24, 2014 48.41 48.20 48.20 48.20 357,900 -0.12(-0.25%)
Dec 23, 2014 48.04 48.58 47.81 48.32 617,846 +0.48(+1.00%)
Dec 22, 2014 47.73 48.01 47.71 47.84 975,211 +0.02(+0.04%)
Dec 19, 2014 47.31 47.97 47.29 47.82 1,887,424 +0.50(+1.06%)
Dec 18, 2014 47.08 47.38 46.80 47.32 1,002,716 +0.81(+1.74%)
Dec 17, 2014 45.08 46.51 45.08 46.51 1,674,862 +1.48(+3.29%)
Dec 16, 2014 45.65 45.91 45.02 45.03 1,909,388 -0.42(-0.92%)
Dec 15, 2014 46.31 46.40 45.13 45.45 1,927,325 -0.73(-1.58%)
Dec 12, 2014 47.15 47.49 46.18 46.18 1,230,379 -1.30(-2.74%)
Dec 11, 2014 47.52 48.02 47.41 47.48 1,682,852 +0.01(+0.02%)
Dec 10, 2014 48.36 48.45 47.44 47.47 1,103,528 -1.02(-2.10%)
Dec 09, 2014 48.52 48.81 48.21 48.49 944,534 -0.25(-0.51%)
Dec 08, 2014 48.99 49.08 48.55 48.74 1,028,243 -0.14(-0.29%)
Dec 05, 2014 48.57 48.98 48.38 48.88 1,507,952 +0.62(+1.28%)
Dec 04, 2014 48.25 48.41 47.87 48.26 953,794 -0.13(-0.27%)
Dec 03, 2014 48.23 48.54 47.94 48.39 838,925 +0.33(+0.69%)
Dec 02, 2014 47.95 48.33 47.82 48.06 702,113 +0.09(+0.19%)
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.