Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 42.96 43.09 42.53 42.70 3,955,269 -0.40(-0.93%)
May 28, 2015 43.26 43.26 42.93 43.10 2,901,755 -0.01(-0.02%)
May 27, 2015 42.51 43.17 42.49 43.11 5,336,515 +0.63(+1.48%)
May 26, 2015 43.11 43.23 42.45 42.48 1,703,637 -0.80(-1.85%)
May 22, 2015 43.62 43.28 43.28 43.28 855,500 -0.36(-0.82%)
May 21, 2015 43.50 43.68 43.46 43.64 1,450,819 +0.05(+0.11%)
May 20, 2015 43.44 43.82 43.42 43.59 2,219,971 -0.09(-0.21%)
May 19, 2015 43.46 43.77 43.39 43.68 1,949,306 +0.26(+0.60%)
May 18, 2015 43.21 43.55 43.09 43.42 1,037,331 -0.38(-0.87%)
May 15, 2015 43.74 43.80 43.40 43.80 2,217,804 +0.04(+0.09%)
May 14, 2015 43.88 44.00 43.58 43.76 3,709,194 +0.57(+1.32%)
May 13, 2015 43.55 43.74 43.16 43.19 1,873,949 -0.31(-0.71%)
May 12, 2015 43.54 43.69 43.36 43.50 2,195,432 -0.20(-0.46%)
May 11, 2015 43.47 43.97 43.45 43.70 1,300,805 -0.46(-1.04%)
May 08, 2015 43.78 44.34 43.72 44.16 1,921,219 +1.23(+2.87%)
May 07, 2015 42.75 43.01 42.67 42.93 1,981,705 -0.01(-0.02%)
May 06, 2015 43.23 43.24 42.78 42.94 4,590,769 +0.09(+0.21%)
May 05, 2015 43.57 43.57 42.74 42.85 3,299,797 -0.62(-1.43%)
May 04, 2015 43.42 43.58 43.37 43.47 7,578,468 -0.19(-0.44%)
May 01, 2015 43.41 43.69 43.38 43.66 1,324,566 +0.18(+0.41%)
Apr 30, 2015 43.55 43.84 43.38 43.48 2,458,065 -0.07(-0.16%)
Apr 29, 2015 44.18 44.29 43.51 43.55 2,427,876 -1.08(-2.42%)
Apr 28, 2015 44.67 44.77 44.45 44.63 1,969,453 -0.31(-0.69%)
Apr 27, 2015 45.13 45.18 44.86 44.94 1,800,238 +0.24(+0.54%)
Apr 24, 2015 44.61 44.95 44.48 44.70 1,097,586 +0.20(+0.45%)
Apr 23, 2015 43.75 44.60 43.73 44.50 2,193,992 +0.44(+1.00%)
Apr 22, 2015 44.15 44.30 43.87 44.06 2,531,121 -0.59(-1.32%)
Apr 21, 2015 44.71 44.80 44.59 44.65 1,840,685 +0.42(+0.95%)
Apr 20, 2015 44.57 44.63 44.16 44.23 2,917,419 -0.14(-0.32%)
Apr 17, 2015 44.60 44.63 44.27 44.37 2,489,938 -0.61(-1.36%)
Apr 16, 2015 45.21 45.22 44.71 44.98 3,225,074 +1.49(+3.43%)
Apr 15, 2015 43.60 43.76 43.22 43.49 1,950,053 +0.23(+0.53%)
Apr 14, 2015 43.13 43.35 43.01 43.26 1,224,232 +0.33(+0.77%)
Apr 13, 2015 43.09 43.18 42.93 42.93 928,586 -0.31(-0.72%)
Apr 10, 2015 42.97 43.39 42.92 43.24 1,349,460 -0.03(-0.07%)
Apr 09, 2015 43.31 43.34 43.05 43.27 1,712,452 +0.03(+0.07%)
Apr 08, 2015 43.61 43.68 43.14 43.24 845,654 -0.12(-0.28%)
Apr 07, 2015 43.44 43.81 43.32 43.36 1,277,648 +0.25(+0.58%)
Apr 06, 2015 42.93 43.47 42.91 43.11 921,907 +0.24(+0.56%)
Apr 02, 2015 42.55 42.87 42.87 42.87 2,633,300 +0.91(+2.17%)
Apr 01, 2015 42.00 42.05 41.61 41.96 2,091,878 +0.20(+0.48%)
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%)
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.