Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 50.78 50.85 48.71 48.73 962,819 -1.88(-3.71%)
Feb 26, 2015 51.11 51.45 49.76 50.61 1,365,732 -1.02(-1.97%)
Feb 25, 2015 51.28 51.99 50.06 51.63 1,420,192 +0.72(+1.42%)
Feb 24, 2015 50.34 51.57 49.52 50.91 2,469,125 +1.39(+2.81%)
Feb 23, 2015 47.77 50.98 47.21 49.51 1,812,625 +1.07(+2.22%)
Feb 20, 2015 46.92 48.73 45.83 48.44 1,468,561 +1.57(+3.34%)
Feb 19, 2015 41.37 47.50 41.02 46.87 2,147,648 +1.76(+3.91%)
Feb 18, 2015 46.38 47.04 44.82 45.11 2,019,327 -1.98(-4.21%)
Feb 17, 2015 46.37 47.13 45.45 47.09 914,039 +0.73(+1.57%)
Feb 13, 2015 46.67 46.37 46.37 46.37 979,365 +0.57(+1.24%)
Feb 12, 2015 44.28 47.37 44.28 45.80 1,536,152 +2.28(+5.24%)
Feb 11, 2015 42.49 44.11 41.06 43.52 977,567 +0.16(+0.36%)
Feb 10, 2015 44.30 44.35 42.49 43.36 1,194,917 -0.74(-1.68%)
Feb 09, 2015 46.35 46.76 44.07 44.10 1,088,467 -1.52(-3.33%)
Feb 06, 2015 46.08 47.44 44.32 45.62 1,831,087 -0.20(-0.43%)
Feb 05, 2015 47.36 48.10 45.21 45.82 1,806,981 -0.78(-1.68%)
Feb 04, 2015 46.04 47.24 45.21 46.60 982,279 -0.36(-0.76%)
Feb 03, 2015 45.50 47.93 45.50 46.96 2,222,048 +2.41(+5.41%)
Feb 02, 2015 43.61 45.33 43.61 44.55 1,424,161 +1.23(+2.84%)
Jan 30, 2015 42.82 44.47 41.33 43.32 1,360,645 +0.20(+0.46%)
Jan 29, 2015 40.90 43.23 39.30 43.12 1,561,660 +1.42(+3.41%)
Jan 28, 2015 43.89 44.28 41.40 41.70 858,166 -2.50(-5.65%)
Jan 27, 2015 42.74 45.07 42.61 44.20 812,055 +1.06(+2.45%)
Jan 26, 2015 41.62 43.29 40.43 43.14 608,715 +1.63(+3.93%)
Jan 23, 2015 41.02 42.41 40.58 41.51 1,166,499 -0.66(-1.57%)
Jan 22, 2015 44.90 45.54 41.18 42.17 1,637,785 -2.72(-6.05%)
Jan 21, 2015 41.85 45.34 41.52 44.88 1,300,575 +3.45(+8.33%)
Jan 20, 2015 41.54 41.54 39.46 41.43 825,649 -0.25(-0.59%)
Jan 16, 2015 39.76 41.78 38.99 41.68 1,019,286 +2.20(+5.58%)
Jan 15, 2015 41.33 42.40 39.13 39.48 1,190,057 -0.51(-1.29%)
Jan 14, 2015 38.10 40.69 36.78 39.99 2,022,276 +2.62(+7.01%)
Jan 13, 2015 35.69 37.38 35.52 37.37 755,335 +1.22(+3.36%)
Jan 12, 2015 37.69 38.10 35.80 36.15 865,843 -2.13(-5.57%)
Jan 09, 2015 37.05 38.65 36.82 38.28 1,178,098 +1.13(+3.05%)
Jan 08, 2015 36.66 38.44 35.95 37.15 1,411,855 +1.08(+3.01%)
Jan 07, 2015 37.11 38.07 35.47 36.07 1,210,488 -0.50(-1.38%)
Jan 06, 2015 37.64 38.52 35.67 36.57 1,260,453 -1.00(-2.67%)
Jan 05, 2015 38.18 38.66 36.71 37.58 1,183,433 -1.33(-3.42%)
Jan 02, 2015 38.86 39.66 37.72 38.91 857,570 -0.01(-0.02%)
Dec 31, 2014 38.60 38.92 38.92 38.92 1,242,156 -0.13(-0.34%)
Dec 30, 2014 40.83 40.83 38.90 39.05 959,446 -2.10(-5.10%)
Dec 29, 2014 41.51 42.41 40.13 41.15 743,853 +0.00(+0.01%)
Dec 26, 2014 40.95 41.95 40.09 41.14 389,086 +0.16(+0.39%)
Dec 24, 2014 41.95 40.98 40.98 40.98 314,966 -1.31(-3.09%)
Dec 23, 2014 41.04 42.30 40.83 42.29 738,446 +1.80(+4.44%)
Dec 22, 2014 40.54 40.93 39.21 40.49 854,814 -0.60(-1.47%)
Dec 19, 2014 38.13 41.16 37.28 41.09 1,773,561 +3.22(+8.50%)
Dec 18, 2014 38.48 39.76 36.08 37.87 1,585,809 +0.16(+0.41%)
Dec 17, 2014 31.85 38.38 31.75 37.72 2,043,878 +5.62(+17.51%)
Dec 16, 2014 29.91 33.01 29.01 32.10 1,405,044 +1.98(+6.58%)
Dec 15, 2014 31.12 31.60 29.71 30.12 1,542,936 -1.12(-3.59%)
Dec 12, 2014 31.48 32.70 30.92 31.24 1,063,726 -0.84(-2.62%)
Dec 11, 2014 32.62 35.24 31.75 32.08 2,040,147 -1.42(-4.25%)
Dec 10, 2014 31.72 34.41 31.39 33.50 3,094,785 +0.41(+1.25%)
Dec 09, 2014 28.52 33.29 28.38 33.09 3,989,081 +6.36(+23.77%)
Dec 08, 2014 28.28 28.28 26.43 26.73 1,361,367 -2.15(-7.44%)
Dec 05, 2014 28.90 29.80 28.56 28.88 1,637,709 -0.23(-0.78%)
Dec 04, 2014 29.17 29.69 28.48 29.11 1,239,176 -1.00(-3.32%)
Dec 03, 2014 27.80 30.50 27.67 30.11 1,691,037 +2.56(+9.27%)
Dec 02, 2014 27.20 29.52 26.54 27.55 1,899,929 -0.11(-0.41%)
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.