Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.09 43.25 42.74 43.13 4,799,152 +0.15(+0.34%)
May 28, 2015 42.91 43.16 42.61 42.98 2,787,769 +0.03(+0.07%)
May 27, 2015 42.51 43.01 42.36 42.95 3,253,829 +0.56(+1.32%)
May 26, 2015 42.60 42.60 42.08 42.39 2,652,222 -0.25(-0.57%)
May 22, 2015 42.61 42.64 42.64 42.64 2,111,737 -0.12(-0.29%)
May 21, 2015 42.84 42.94 42.55 42.76 2,644,630 -0.08(-0.20%)
May 20, 2015 42.72 43.11 42.69 42.84 2,282,556 +0.09(+0.21%)
May 19, 2015 42.60 42.98 42.47 42.75 2,305,859 -0.06(-0.14%)
May 18, 2015 42.41 42.93 42.40 42.81 2,577,890 +0.21(+0.50%)
May 15, 2015 42.38 42.70 42.24 42.60 2,798,888 +0.38(+0.91%)
May 14, 2015 41.80 42.38 41.79 42.21 3,010,436 +0.63(+1.51%)
May 13, 2015 42.18 42.42 41.42 41.59 3,849,331 -0.51(-1.22%)
May 12, 2015 42.20 42.25 41.81 42.10 3,793,912 -0.37(-0.87%)
May 11, 2015 42.62 43.03 42.36 42.47 2,097,368 -0.28(-0.66%)
May 08, 2015 42.75 43.11 42.55 42.75 2,844,452 +0.41(+0.98%)
May 07, 2015 42.32 42.69 42.16 42.34 2,845,716 +0.23(+0.55%)
May 06, 2015 42.51 42.67 41.65 42.11 3,914,054 -0.31(-0.74%)
May 05, 2015 43.35 43.39 42.37 42.42 6,237,150 -1.11(-2.55%)
May 04, 2015 43.29 43.80 43.20 43.53 2,939,904 +0.25(+0.58%)
May 01, 2015 43.14 43.39 42.90 43.28 3,143,708 +0.12(+0.28%)
Apr 30, 2015 43.67 43.72 42.82 43.16 5,028,062 -0.70(-1.59%)
Apr 29, 2015 43.64 44.04 43.42 43.86 5,356,522 -0.22(-0.50%)
Apr 28, 2015 43.55 44.10 43.39 44.08 4,104,390 +0.28(+0.64%)
Apr 27, 2015 44.07 44.10 43.75 43.80 4,556,688 -0.13(-0.29%)
Apr 24, 2015 43.37 44.28 43.29 43.92 5,287,365 +0.74(+1.72%)
Apr 23, 2015 43.13 43.35 42.75 43.18 3,658,216 +0.58(+1.35%)
Apr 22, 2015 42.63 42.69 42.25 42.60 3,037,471 +0.13(+0.30%)
Apr 21, 2015 43.01 43.31 42.32 42.47 2,581,357 -0.50(-1.17%)
Apr 20, 2015 42.38 43.32 42.38 42.98 3,173,843 +0.68(+1.61%)
Apr 17, 2015 42.21 42.79 42.13 42.29 2,609,226 -0.09(-0.21%)
Apr 16, 2015 42.63 42.66 42.14 42.38 3,639,565 -0.39(-0.90%)
Apr 15, 2015 42.66 43.08 42.57 42.77 2,920,690 +0.20(+0.46%)
Apr 14, 2015 42.33 42.71 42.27 42.57 2,353,522 +0.33(+0.77%)
Apr 13, 2015 42.66 42.77 42.22 42.25 1,486,944 -0.55(-1.28%)
Apr 10, 2015 42.47 42.94 42.34 42.79 1,685,685 +0.46(+1.08%)
Apr 09, 2015 42.54 42.56 42.03 42.34 2,537,895 -0.14(-0.34%)
Apr 08, 2015 42.79 42.83 42.24 42.48 3,892,351 -0.30(-0.69%)
Apr 07, 2015 43.26 43.39 42.76 42.78 2,464,646 -0.55(-1.28%)
Apr 06, 2015 42.98 43.65 42.98 43.33 2,364,679 +0.49(+1.13%)
Apr 02, 2015 42.74 42.85 42.85 42.85 3,000,860 +0.07(+0.16%)
Apr 01, 2015 42.66 42.98 42.22 42.78 3,996,171 +0.09(+0.21%)
Mar 31, 2015 42.85 43.31 42.57 42.69 4,436,290 -0.25(-0.58%)
Mar 30, 2015 42.55 43.18 42.39 42.94 2,462,911 +0.52(+1.22%)
Mar 27, 2015 42.04 42.86 41.91 42.42 3,354,149 +0.43(+1.03%)
Mar 26, 2015 42.35 42.67 41.81 41.99 4,054,877 -0.44(-1.04%)
Mar 25, 2015 43.50 43.83 42.41 42.43 7,322,731 -1.02(-2.34%)
Mar 24, 2015 43.90 44.23 43.31 43.45 2,529,489 -0.53(-1.21%)
Mar 23, 2015 43.80 44.13 43.71 43.98 2,511,075 +0.19(+0.43%)
Mar 20, 2015 43.50 44.00 43.27 43.79 4,550,525 +0.49(+1.14%)
Mar 19, 2015 43.55 43.98 43.15 43.29 2,934,873 -0.38(-0.87%)
Mar 18, 2015 42.44 43.97 42.25 43.67 4,048,725 +1.25(+2.95%)
Mar 17, 2015 42.41 42.82 42.29 42.42 3,123,632 -0.20(-0.46%)
Mar 16, 2015 42.12 42.91 42.10 42.62 2,471,891 +0.65(+1.54%)
Mar 13, 2015 42.38 42.38 41.51 41.97 3,035,442 -0.50(-1.18%)
Mar 12, 2015 41.77 42.67 41.69 42.47 2,973,996 +0.91(+2.19%)
Mar 11, 2015 41.94 42.16 41.51 41.56 2,777,779 -0.37(-0.89%)
Mar 10, 2015 41.78 42.38 41.69 41.94 3,410,488 +0.06(+0.14%)
Mar 09, 2015 41.81 42.13 41.69 41.88 3,035,899 +0.13(+0.31%)
Mar 06, 2015 42.89 42.89 41.48 41.75 5,000,574 -1.57(-3.63%)
Mar 05, 2015 43.26 43.64 43.14 43.32 3,056,949 +0.38(+0.88%)
Mar 04, 2015 42.84 43.67 42.69 42.94 4,208,819 -0.11(-0.26%)
Mar 03, 2015 42.56 43.06 42.33 43.05 3,899,540 +0.44(+1.03%)
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.