Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 43.55 43.70 42.32 42.61 3,939,852 -1.09(-2.48%)
Feb 27, 2015 43.66 43.93 43.45 43.70 3,261,889 +0.13(+0.30%)
Feb 26, 2015 44.18 44.33 43.48 43.57 4,217,565 -0.51(-1.15%)
Feb 25, 2015 44.91 44.99 44.04 44.08 4,030,293 -0.91(-2.02%)
Feb 24, 2015 44.77 45.26 44.58 44.99 2,839,315 +0.14(+0.32%)
Feb 23, 2015 44.60 44.89 44.54 44.84 2,814,496 +0.28(+0.63%)
Feb 20, 2015 44.27 44.60 43.74 44.56 5,138,817 +0.24(+0.53%)
Feb 19, 2015 44.71 44.83 44.04 44.33 3,895,856 -0.54(-1.20%)
Feb 18, 2015 43.92 45.01 43.78 44.87 4,892,257 +0.95(+2.16%)
Feb 17, 2015 43.67 44.37 43.47 43.92 5,294,573 +0.03(+0.07%)
Feb 13, 2015 43.87 43.89 43.89 43.89 5,081,946 -0.11(-0.26%)
Feb 12, 2015 44.23 44.41 43.83 44.00 4,880,675 -0.23(-0.51%)
Feb 11, 2015 44.83 44.83 44.08 44.23 3,716,151 -0.78(-1.74%)
Feb 10, 2015 44.21 45.10 44.21 45.01 4,485,179 +0.81(+1.84%)
Feb 09, 2015 44.84 45.10 44.03 44.20 4,939,750 -0.69(-1.54%)
Feb 06, 2015 46.90 47.07 44.67 44.89 5,454,876 -2.10(-4.47%)
Feb 05, 2015 47.07 47.17 46.57 46.99 2,926,342 +0.17(+0.37%)
Feb 04, 2015 47.22 47.40 46.67 46.82 4,459,640 -0.41(-0.86%)
Feb 03, 2015 47.34 47.51 47.03 47.22 4,839,305 -0.23(-0.48%)
Feb 02, 2015 47.26 47.79 46.86 47.45 4,839,334 +0.19(+0.40%)
Jan 30, 2015 47.85 48.36 47.22 47.26 5,124,556 -0.68(-1.43%)
Jan 29, 2015 47.67 48.15 47.22 47.95 3,997,256 +0.26(+0.54%)
Jan 28, 2015 48.37 49.19 47.59 47.69 4,841,606 -0.65(-1.35%)
Jan 27, 2015 48.46 48.77 48.31 48.34 3,636,297 -0.24(-0.50%)
Jan 26, 2015 48.47 48.61 48.17 48.59 2,396,296 +0.04(+0.08%)
Jan 23, 2015 48.44 48.83 48.25 48.55 2,734,899 +0.33(+0.69%)
Jan 22, 2015 48.58 48.63 47.91 48.22 2,584,474 -0.05(-0.09%)
Jan 21, 2015 47.69 48.34 47.37 48.26 3,297,677 +0.46(+0.96%)
Jan 20, 2015 48.16 48.19 47.42 47.80 3,000,385 -0.03(-0.06%)
Jan 16, 2015 47.55 47.86 47.22 47.83 3,102,541 +0.31(+0.65%)
Jan 15, 2015 47.22 47.70 47.06 47.52 3,467,342 +0.30(+0.64%)
Jan 14, 2015 46.43 47.28 46.21 47.22 3,455,106 +0.67(+1.44%)
Jan 13, 2015 46.68 47.31 46.29 46.55 3,511,233 +0.23(+0.50%)
Jan 12, 2015 46.56 46.62 45.97 46.32 3,205,167 -0.06(-0.13%)
Jan 09, 2015 46.67 46.78 46.01 46.38 3,208,179 -0.25(-0.53%)
Jan 08, 2015 46.37 46.79 46.37 46.63 3,287,936 +0.40(+0.86%)
Jan 07, 2015 45.68 46.56 45.42 46.23 3,719,571 +0.65(+1.42%)
Jan 06, 2015 45.46 46.53 45.42 45.58 5,542,319 +0.25(+0.55%)
Jan 05, 2015 45.97 46.11 45.12 45.33 3,512,023 -0.68(-1.47%)
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.