Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.31 40.73 40.31 40.45 259,788 -0.17(-0.42%)
Feb 26, 2015 40.41 40.79 40.39 40.62 161,595 +0.10(+0.25%)
Feb 25, 2015 40.71 40.82 40.49 40.52 222,007 -0.11(-0.27%)
Feb 24, 2015 40.21 40.81 40.21 40.63 266,859 +0.38(+0.94%)
Feb 23, 2015 40.38 40.40 40.02 40.25 295,440 -0.29(-0.72%)
Feb 20, 2015 40.40 40.57 39.99 40.54 356,442 +0.05(+0.12%)
Feb 19, 2015 40.57 40.73 40.44 40.49 241,732 -0.16(-0.39%)
Feb 18, 2015 40.24 40.66 39.99 40.65 260,884 +0.41(+1.02%)
Feb 17, 2015 40.48 40.60 40.16 40.24 236,500 -0.26(-0.64%)
Feb 13, 2015 40.66 40.50 40.50 40.50 227,900 -0.19(-0.47%)
Feb 12, 2015 40.22 40.83 40.22 40.69 409,820 +0.54(+1.34%)
Feb 11, 2015 40.24 40.47 40.05 40.15 389,008 -0.14(-0.35%)
Feb 10, 2015 40.00 40.34 39.72 40.29 405,153 +0.47(+1.18%)
Feb 09, 2015 39.88 39.99 39.75 39.82 307,499 -0.19(-0.47%)
Feb 06, 2015 40.19 40.38 39.89 40.01 372,458 +0.12(+0.30%)
Feb 05, 2015 39.87 40.15 39.45 39.89 592,043 +0.54(+1.37%)
Feb 04, 2015 39.42 39.67 39.20 39.35 439,897 -0.22(-0.56%)
Feb 03, 2015 39.16 39.59 38.72 39.57 368,587 +0.54(+1.38%)
Feb 02, 2015 38.72 39.10 38.35 39.03 473,799 +0.36(+0.93%)
Jan 30, 2015 38.85 39.04 38.56 38.67 382,551 -0.40(-1.02%)
Jan 29, 2015 38.72 39.09 38.25 39.07 401,390 +0.37(+0.96%)
Jan 28, 2015 39.09 39.17 38.69 38.70 305,782 -0.18(-0.46%)
Jan 27, 2015 38.58 38.99 38.29 38.88 213,273 -0.04(-0.10%)
Jan 26, 2015 38.31 38.92 37.90 38.92 591,178 +0.73(+1.91%)
Jan 23, 2015 38.27 38.43 37.95 38.19 381,132 -0.08(-0.21%)
Jan 22, 2015 37.68 38.35 37.51 38.27 530,288 +0.58(+1.54%)
Jan 21, 2015 37.96 38.04 37.44 37.69 501,093 -0.33(-0.87%)
Jan 20, 2015 38.65 38.73 37.76 38.02 617,205 -0.58(-1.50%)
Jan 16, 2015 37.72 38.61 37.54 38.60 483,308 +0.88(+2.33%)
Jan 15, 2015 37.63 37.83 37.32 37.72 430,887 +0.22(+0.59%)
Jan 14, 2015 37.30 37.55 37.01 37.50 329,017 +0.19(+0.51%)
Jan 13, 2015 37.79 38.27 37.14 37.31 731,219 -0.21(-0.56%)
Jan 12, 2015 37.46 37.57 37.15 37.52 391,784 +0.14(+0.37%)
Jan 09, 2015 37.59 37.63 37.07 37.38 233,584 -0.25(-0.66%)
Jan 08, 2015 37.12 37.66 37.12 37.63 235,383 +0.62(+1.68%)
Jan 07, 2015 37.08 37.29 36.61 37.01 296,705 +0.14(+0.38%)
Jan 06, 2015 36.62 36.93 36.24 36.87 442,372 +0.27(+0.74%)
Jan 05, 2015 37.15 37.32 36.45 36.60 400,952 -0.73(-1.96%)
Jan 02, 2015 38.01 38.29 37.17 37.33 334,304 -0.59(-1.56%)
Dec 31, 2014 37.97 37.92 37.92 37.92 374,800 -0.05(-0.13%)
Dec 30, 2014 37.74 38.06 37.63 37.97 242,680 +0.09(+0.24%)
Dec 29, 2014 37.65 38.26 37.43 37.88 228,667 +0.14(+0.37%)
Dec 26, 2014 37.99 38.06 37.72 37.74 154,781 -0.08(-0.21%)
Dec 24, 2014 37.71 37.82 37.82 37.82 138,500 +0.11(+0.29%)
Dec 23, 2014 37.64 37.95 37.53 37.71 695,338 +0.23(+0.61%)
Dec 22, 2014 37.10 37.62 37.02 37.48 478,207 +0.41(+1.11%)
Dec 19, 2014 37.00 37.29 36.94 37.07 492,548 -0.03(-0.08%)
Dec 18, 2014 37.05 37.11 36.72 37.10 433,564 +0.41(+1.12%)
Dec 17, 2014 36.18 36.83 35.97 36.69 482,831 +0.54(+1.49%)
Dec 16, 2014 35.95 36.62 35.76 36.15 448,332 +0.18(+0.50%)
Dec 15, 2014 36.47 36.48 35.48 35.97 492,148 -0.31(-0.85%)
Dec 12, 2014 36.38 36.69 36.08 36.28 488,961 -0.57(-1.55%)
Dec 11, 2014 37.28 37.51 36.73 36.85 492,844 -0.23(-0.62%)
Dec 10, 2014 37.76 37.88 37.07 37.08 357,425 -0.69(-1.83%)
Dec 09, 2014 38.11 38.50 37.65 37.77 522,134 -0.63(-1.64%)
Dec 08, 2014 37.19 38.47 37.19 38.40 731,286 +0.71(+1.88%)
Dec 05, 2014 37.65 37.95 37.46 37.69 498,324 +0.06(+0.16%)
Dec 04, 2014 37.69 37.86 37.56 37.63 356,905 -0.17(-0.45%)
Dec 03, 2014 37.60 37.90 37.42 37.80 148,497 +0.15(+0.40%)
Dec 02, 2014 37.50 37.72 37.45 37.65 294,282 +0.21(+0.56%)
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.