Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.63 42.11 41.63 41.76 1,642,088 -1.20(-2.79%)
Mar 30, 2015 42.62 43.04 42.58 42.96 1,249,950 +0.47(+1.11%)
Mar 27, 2015 42.11 42.50 42.01 42.49 1,143,930 +0.22(+0.52%)
Mar 26, 2015 42.33 42.44 41.93 42.27 1,184,071 -0.33(-0.77%)
Mar 25, 2015 43.24 43.29 42.60 42.60 1,135,332 -0.58(-1.34%)
Mar 24, 2015 43.38 43.52 43.16 43.18 1,100,650 -0.03(-0.07%)
Mar 23, 2015 43.09 43.41 42.99 43.21 1,117,389 +0.21(+0.49%)
Mar 20, 2015 42.95 43.22 42.77 43.00 1,953,310 +0.69(+1.63%)
Mar 19, 2015 42.52 42.71 42.20 42.31 1,856,718 -1.32(-3.03%)
Mar 18, 2015 42.67 43.75 42.57 43.63 1,993,920 +1.04(+2.44%)
Mar 17, 2015 42.55 42.69 42.36 42.59 1,251,148 -0.25(-0.58%)
Mar 16, 2015 42.58 42.97 42.52 42.84 1,576,960 +0.81(+1.93%)
Mar 13, 2015 41.75 42.08 41.71 42.03 1,778,402 -0.07(-0.17%)
Mar 12, 2015 42.06 42.21 41.85 42.10 1,241,804 +0.25(+0.60%)
Mar 11, 2015 41.99 42.15 41.81 41.85 2,085,218 +0.14(+0.34%)
Mar 10, 2015 42.26 42.28 41.71 41.71 2,478,228 -0.86(-2.02%)
Mar 09, 2015 42.67 42.73 42.43 42.57 1,696,544 -0.22(-0.51%)
Mar 06, 2015 43.51 43.53 42.70 42.79 1,737,071 -1.15(-2.62%)
Mar 05, 2015 43.99 44.08 43.84 43.94 1,607,553 +0.48(+1.10%)
Mar 04, 2015 43.46 43.59 43.19 43.46 976,808 -0.18(-0.41%)
Mar 03, 2015 43.89 43.96 43.58 43.64 1,336,716 -0.12(-0.27%)
Mar 02, 2015 43.77 43.85 43.64 43.76 1,591,764 +0.29(+0.67%)
Feb 27, 2015 43.26 43.62 43.19 43.47 1,201,888 +0.22(+0.51%)
Feb 26, 2015 42.92 43.43 42.90 43.25 1,356,729 -0.03(-0.07%)
Feb 25, 2015 43.11 43.31 42.86 43.28 2,016,384 -0.19(-0.44%)
Feb 24, 2015 43.27 43.68 43.04 43.47 3,034,106 +0.32(+0.74%)
Feb 23, 2015 42.99 43.29 42.93 43.15 1,300,585 +0.35(+0.82%)
Feb 20, 2015 41.95 42.91 41.93 42.80 2,125,106 +0.48(+1.13%)
Feb 19, 2015 42.43 42.64 42.30 42.32 4,130,010 +0.13(+0.31%)
Feb 18, 2015 41.75 42.25 41.66 42.19 2,406,545 -0.20(-0.47%)
Feb 17, 2015 41.98 42.47 41.85 42.39 1,381,003 +0.11(+0.26%)
Feb 13, 2015 42.47 42.28 42.28 42.28 1,505,800 -0.30(-0.70%)
Feb 12, 2015 42.20 42.59 42.15 42.58 1,517,059 +0.41(+0.97%)
Feb 11, 2015 42.14 42.29 41.97 42.17 1,628,562 +0.03(+0.07%)
Feb 10, 2015 42.04 42.32 41.72 42.14 2,663,499 +0.35(+0.84%)
Feb 09, 2015 41.17 41.89 41.17 41.79 2,375,649 -0.10(-0.24%)
Feb 06, 2015 42.11 42.21 41.74 41.89 3,231,252 -0.92(-2.15%)
Feb 05, 2015 42.32 42.84 42.24 42.81 1,846,690 +0.44(+1.04%)
Feb 04, 2015 42.40 42.71 42.33 42.37 2,568,140 -0.73(-1.69%)
Feb 03, 2015 43.01 43.10 42.78 43.10 2,391,433 -0.09(-0.21%)
Feb 02, 2015 42.87 43.26 42.68 43.19 3,761,343 -0.18(-0.42%)
Jan 30, 2015 43.41 43.61 43.21 43.37 5,770,252 -0.51(-1.16%)
Jan 29, 2015 43.77 43.91 43.52 43.88 3,842,373 +1.22(+2.86%)
Jan 28, 2015 43.19 43.21 42.58 42.66 1,594,358 -0.44(-1.02%)
Jan 27, 2015 42.81 43.29 42.80 43.10 2,529,405 +0.41(+0.96%)
Jan 26, 2015 41.91 42.75 41.83 42.69 5,308,842 +1.39(+3.37%)
Jan 23, 2015 41.64 41.79 41.28 41.30 3,104,925 +0.42(+1.03%)
Jan 22, 2015 40.19 40.97 40.18 40.88 4,320,187 +0.12(+0.29%)
Jan 21, 2015 40.43 40.84 40.30 40.76 6,787,736 +0.25(+0.62%)
Jan 20, 2015 40.29 40.58 40.11 40.51 3,507,313 -0.14(-0.34%)
Jan 16, 2015 40.55 40.66 40.12 40.65 2,350,866 +0.62(+1.55%)
Jan 15, 2015 40.13 40.27 39.77 40.03 2,261,962 +0.44(+1.11%)
Jan 14, 2015 39.46 39.68 39.33 39.59 2,273,210 +0.35(+0.89%)
Jan 13, 2015 39.64 39.71 38.97 39.24 1,399,361 +0.09(+0.23%)
Jan 12, 2015 39.23 39.27 38.82 39.15 1,778,376 +0.58(+1.50%)
Jan 09, 2015 38.83 38.86 38.32 38.57 1,786,524 -0.39(-1.00%)
Jan 08, 2015 38.62 39.13 38.54 38.96 1,843,706 +0.81(+2.12%)
Jan 07, 2015 37.75 38.17 37.67 38.15 1,423,869 +0.51(+1.35%)
Jan 06, 2015 37.89 38.13 37.51 37.64 3,150,932 -0.10(-0.26%)
Jan 05, 2015 37.93 38.06 37.56 37.74 2,621,338 -0.98(-2.53%)
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.