Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.18 41.23 40.76 40.94 2,084,117 +0.03(+0.06%)
Feb 26, 2015 42.50 42.67 40.74 40.91 3,385,916 -1.88(-4.40%)
Feb 25, 2015 42.03 42.81 41.65 42.79 2,636,592 +0.86(+2.04%)
Feb 24, 2015 41.37 42.00 40.93 41.94 2,935,289 +0.83(+2.01%)
Feb 23, 2015 41.08 41.92 40.94 41.11 2,549,436 -0.50(-1.21%)
Feb 20, 2015 41.86 42.46 41.25 41.61 2,866,744 -0.23(-0.55%)
Feb 19, 2015 40.16 42.63 40.16 41.84 2,285,136 +0.25(+0.59%)
Feb 18, 2015 41.49 42.25 41.27 41.60 3,486,637 -0.25(-0.60%)
Feb 17, 2015 41.35 42.07 41.23 41.85 3,073,390 +0.21(+0.51%)
Feb 13, 2015 41.89 41.64 41.64 41.64 2,234,083 +0.22(+0.53%)
Feb 12, 2015 42.38 42.45 41.14 41.42 2,582,944 -0.53(-1.27%)
Feb 11, 2015 41.30 42.53 40.87 41.95 4,040,520 -0.06(-0.13%)
Feb 10, 2015 41.02 42.18 40.30 42.01 5,052,295 +1.01(+2.46%)
Feb 09, 2015 40.52 41.30 40.36 41.00 5,421,205 +0.51(+1.25%)
Feb 06, 2015 40.43 40.70 39.48 40.49 4,760,535 +0.80(+2.00%)
Feb 05, 2015 38.94 40.94 38.94 39.69 5,735,113 +1.48(+3.88%)
Feb 04, 2015 38.72 39.27 37.69 38.21 5,116,015 -1.21(-3.07%)
Feb 03, 2015 39.37 39.79 38.60 39.42 3,466,469 +0.66(+1.71%)
Feb 02, 2015 38.70 39.01 37.80 38.76 2,571,178 +0.58(+1.52%)
Jan 30, 2015 37.38 38.64 37.09 38.18 2,732,017 +0.37(+0.98%)
Jan 29, 2015 38.00 38.31 36.72 37.81 2,447,240 +0.03(+0.07%)
Jan 28, 2015 38.19 38.66 37.40 37.79 3,310,361 -0.75(-1.94%)
Jan 27, 2015 38.59 39.19 38.13 38.54 1,816,612 -0.16(-0.42%)
Jan 26, 2015 38.47 39.15 38.09 38.70 1,613,878 +0.20(+0.52%)
Jan 23, 2015 38.89 39.24 38.47 38.50 1,378,691 -0.41(-1.05%)
Jan 22, 2015 39.49 39.86 38.06 38.91 2,645,133 -0.46(-1.16%)
Jan 21, 2015 38.42 39.49 38.06 39.37 2,828,145 +1.38(+3.63%)
Jan 20, 2015 37.86 38.22 37.29 37.99 2,657,855 -0.78(-2.02%)
Jan 16, 2015 37.28 38.86 37.28 38.77 2,173,634 +1.57(+4.22%)
Jan 15, 2015 37.56 38.23 37.16 37.20 2,460,987 -0.35(-0.94%)
Jan 14, 2015 37.01 37.65 36.59 37.56 2,724,238 +0.30(+0.81%)
Jan 13, 2015 37.41 37.96 36.86 37.25 1,792,054 +0.02(+0.06%)
Jan 12, 2015 38.44 38.44 37.11 37.23 2,736,932 -1.79(-4.59%)
Jan 09, 2015 38.73 39.26 38.34 39.02 2,584,168 +0.27(+0.70%)
Jan 08, 2015 37.49 38.93 37.17 38.75 2,944,304 +1.49(+4.01%)
Jan 07, 2015 37.64 37.93 36.97 37.26 2,661,138 +0.05(+0.14%)
Jan 06, 2015 37.56 38.07 36.98 37.21 3,966,808 -0.43(-1.14%)
Jan 05, 2015 39.76 39.76 37.51 37.64 3,493,672 -2.12(-5.34%)
Jan 02, 2015 39.06 40.24 38.61 39.76 4,477,647 +0.93(+2.40%)
Dec 31, 2014 38.53 38.83 38.83 38.83 1,955,480 +0.16(+0.42%)
Dec 30, 2014 39.18 39.90 38.51 38.66 2,463,299 -0.69(-1.75%)
Dec 29, 2014 39.12 39.68 39.03 39.35 2,374,197 +0.44(+1.13%)
Dec 26, 2014 39.95 40.21 38.65 38.91 3,024,397 -0.81(-2.04%)
Dec 24, 2014 39.97 39.72 39.72 39.72 1,043,832 -0.50(-1.24%)
Dec 23, 2014 40.15 40.45 39.79 40.22 2,714,655 +0.39(+0.98%)
Dec 22, 2014 40.65 40.71 39.27 39.83 5,040,818 -1.51(-3.65%)
Dec 19, 2014 42.92 42.96 40.01 41.34 6,778,774 -0.98(-2.32%)
Dec 18, 2014 41.95 42.33 40.63 42.32 4,068,628 +1.32(+3.23%)
Dec 17, 2014 40.04 41.48 39.96 40.99 3,415,729 +1.18(+2.96%)
Dec 16, 2014 39.37 41.86 39.25 39.81 2,869,719 -0.17(-0.44%)
Dec 15, 2014 40.97 41.52 39.89 39.99 3,177,128 -0.55(-1.37%)
Dec 12, 2014 40.00 41.19 39.72 40.54 3,164,077 +0.36(+0.91%)
Dec 11, 2014 39.78 41.46 39.68 40.18 3,711,264 +0.43(+1.07%)
Dec 10, 2014 41.14 41.14 39.63 39.75 3,238,488 -1.15(-2.81%)
Dec 09, 2014 41.23 41.86 40.31 40.90 4,334,010 -0.40(-0.97%)
Dec 08, 2014 41.78 43.90 41.00 41.30 6,237,120 -3.39(-7.59%)
Dec 05, 2014 44.68 45.05 43.55 44.69 3,762,933 +0.02(+0.03%)
Dec 04, 2014 45.66 46.09 44.67 44.68 3,443,849 -1.52(-3.29%)
Dec 03, 2014 46.21 46.58 45.98 46.19 2,800,884 +0.42(+0.91%)
Dec 02, 2014 46.23 46.84 45.74 45.78 4,250,264 -1.14(-2.44%)
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.