Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.70 44.19 42.75 42.86 1,575,120 -1.29(-2.92%)
Apr 29, 2015 43.57 44.45 43.31 44.15 2,321,038 +0.15(+0.34%)
Apr 28, 2015 42.73 44.14 41.68 44.00 3,938,736 -2.66(-5.70%)
Apr 27, 2015 46.39 47.13 46.39 46.66 888,594 +0.35(+0.76%)
Apr 24, 2015 46.84 47.04 45.87 46.31 1,394,902 -0.85(-1.80%)
Apr 23, 2015 46.99 47.43 46.65 47.16 783,331 +0.21(+0.45%)
Apr 22, 2015 47.15 47.18 46.48 46.95 659,161 -0.17(-0.36%)
Apr 21, 2015 47.48 47.48 46.91 47.12 803,011 -0.27(-0.57%)
Apr 20, 2015 47.70 47.86 47.34 47.39 681,284 -0.07(-0.15%)
Apr 17, 2015 47.29 47.59 47.00 47.46 1,112,269 -0.30(-0.63%)
Apr 16, 2015 48.04 48.08 47.46 47.76 1,165,027 -0.45(-0.93%)
Apr 15, 2015 46.95 48.25 46.73 48.21 1,510,425 +1.41(+3.01%)
Apr 14, 2015 46.33 46.85 46.06 46.80 1,060,921 +0.38(+0.82%)
Apr 13, 2015 46.15 46.69 45.30 46.42 1,716,970 -0.18(-0.39%)
Apr 10, 2015 46.00 46.65 45.82 46.60 1,301,401 +0.70(+1.53%)
Apr 09, 2015 45.25 46.01 45.00 45.90 1,022,457 +0.65(+1.44%)
Apr 08, 2015 44.97 45.27 44.70 45.25 778,959 +0.30(+0.67%)
Apr 07, 2015 45.18 45.26 44.71 44.95 790,144 -0.30(-0.66%)
Apr 06, 2015 44.14 45.53 44.14 45.25 1,014,991 +0.97(+2.19%)
Apr 02, 2015 44.30 44.28 44.28 44.28 860,300 -0.03(-0.07%)
Apr 01, 2015 45.19 45.23 44.19 44.31 1,176,726 -0.85(-1.88%)
Mar 31, 2015 44.65 45.31 44.49 45.16 874,376 +0.20(+0.44%)
Mar 30, 2015 44.54 45.03 44.21 44.96 898,412 +0.68(+1.54%)
Mar 27, 2015 44.76 44.87 44.01 44.28 1,044,397 -0.68(-1.51%)
Mar 26, 2015 44.92 45.31 44.58 44.96 971,431 +0.01(+0.02%)
Mar 25, 2015 45.35 45.43 44.70 44.95 1,070,095 -0.16(-0.35%)
Mar 24, 2015 45.01 45.16 44.48 45.11 970,081 +0.15(+0.33%)
Mar 23, 2015 44.81 45.08 44.58 44.96 869,785 +0.16(+0.36%)
Mar 20, 2015 44.22 44.85 44.01 44.80 1,517,933 +0.81(+1.84%)
Mar 19, 2015 44.23 44.32 43.49 43.99 1,255,320 -0.64(-1.43%)
Mar 18, 2015 43.18 44.65 42.94 44.63 1,336,450 +1.14(+2.62%)
Mar 17, 2015 43.36 43.74 43.06 43.49 665,098 -0.17(-0.39%)
Mar 16, 2015 43.23 43.67 42.89 43.66 682,626 +0.44(+1.02%)
Mar 13, 2015 43.42 43.57 42.75 43.22 1,124,000 -0.41(-0.94%)
Mar 12, 2015 43.13 43.69 42.76 43.63 1,155,243 +0.59(+1.37%)
Mar 11, 2015 43.34 43.34 42.64 43.04 1,356,510 -0.31(-0.72%)
Mar 10, 2015 42.82 43.65 42.73 43.35 1,914,006 +0.09(+0.21%)
Mar 09, 2015 43.08 43.34 42.87 43.26 927,958 +0.17(+0.39%)
Mar 06, 2015 43.40 44.05 42.92 43.09 1,338,417 -0.76(-1.73%)
Mar 05, 2015 43.96 44.03 43.45 43.85 1,180,031 +0.07(+0.16%)
Mar 04, 2015 43.75 43.99 43.14 43.78 1,134,045 -0.21(-0.48%)
Mar 03, 2015 44.11 44.25 43.85 43.99 1,403,749 -0.20(-0.45%)
Mar 02, 2015 44.34 44.49 43.64 44.19 2,153,319 -0.15(-0.34%)
Feb 27, 2015 44.55 44.86 44.16 44.34 1,564,635 -0.20(-0.45%)
Feb 26, 2015 44.72 44.81 44.37 44.54 1,603,617 -0.21(-0.47%)
Feb 25, 2015 44.64 44.88 44.60 44.75 1,000,288 +0.24(+0.54%)
Feb 24, 2015 44.31 44.71 44.15 44.51 892,143 +0.31(+0.70%)
Feb 23, 2015 44.43 44.43 43.78 44.20 1,173,948 -0.24(-0.54%)
Feb 20, 2015 43.61 44.45 43.23 44.44 1,220,193 +0.63(+1.44%)
Feb 19, 2015 43.53 43.89 43.19 43.81 1,152,488 -0.01(-0.02%)
Feb 18, 2015 43.23 43.98 43.16 43.82 1,383,608 +0.57(+1.32%)
Feb 17, 2015 43.23 43.26 42.67 43.25 1,308,975 -0.02(-0.05%)
Feb 13, 2015 42.85 43.27 43.27 43.27 1,565,000 +0.71(+1.67%)
Feb 12, 2015 42.18 42.58 42.13 42.56 1,416,890 +0.62(+1.48%)
Feb 11, 2015 41.21 42.08 41.13 41.94 1,363,038 +0.48(+1.16%)
Feb 10, 2015 41.60 41.69 40.82 41.46 1,110,670 +0.02(+0.05%)
Feb 09, 2015 40.82 41.59 40.82 41.44 1,249,259 +0.53(+1.30%)
Feb 06, 2015 40.98 41.23 40.64 40.91 1,451,052 +0.04(+0.10%)
Feb 05, 2015 40.11 41.01 39.95 40.87 1,294,480 +1.07(+2.69%)
Feb 04, 2015 40.79 40.79 39.40 39.80 1,948,165 -1.32(-3.21%)
Feb 03, 2015 40.50 41.62 40.48 41.12 2,172,782 +1.27(+3.19%)
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.