Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.87 44.45 43.55 43.77 4,860,120 -0.12(-0.28%)
Apr 29, 2015 44.48 44.54 43.63 43.90 8,130,305 -0.67(-1.50%)
Apr 28, 2015 44.40 44.82 44.07 44.57 5,015,264 -0.09(-0.21%)
Apr 27, 2015 45.26 45.51 44.48 44.66 5,256,199 -0.71(-1.57%)
Apr 24, 2015 45.66 45.82 45.32 45.37 3,351,231 -0.29(-0.64%)
Apr 23, 2015 45.40 45.97 45.40 45.66 3,545,672 +0.28(+0.63%)
Apr 22, 2015 45.43 45.63 44.95 45.38 2,969,679 -0.02(-0.04%)
Apr 21, 2015 45.24 45.55 44.94 45.40 4,074,982 +0.16(+0.36%)
Apr 20, 2015 45.30 45.47 45.01 45.24 4,447,409 +0.23(+0.51%)
Apr 17, 2015 45.45 45.74 44.99 45.01 6,662,135 -0.83(-1.80%)
Apr 16, 2015 45.95 46.24 45.74 45.83 3,304,764 -0.16(-0.35%)
Apr 15, 2015 46.32 46.54 45.91 46.00 4,649,257 -0.06(-0.13%)
Apr 14, 2015 46.60 46.77 45.51 46.06 6,646,405 -0.78(-1.66%)
Apr 13, 2015 46.90 47.33 46.72 46.84 6,771,351 -0.01(-0.01%)
Apr 10, 2015 46.55 47.26 46.54 46.84 11,314,778 +0.79(+1.71%)
Apr 09, 2015 47.22 47.22 46.04 46.06 9,455,448 -1.22(-2.58%)
Apr 08, 2015 46.00 47.40 45.90 47.28 7,881,757 +1.25(+2.72%)
Apr 07, 2015 46.17 47.00 45.97 46.02 6,166,346 -0.12(-0.26%)
Apr 06, 2015 45.61 46.18 45.38 46.14 7,549,277 +0.19(+0.41%)
Apr 02, 2015 44.38 45.95 45.95 45.95 14,795,992 +1.63(+3.67%)
Apr 01, 2015 43.70 44.74 43.62 44.33 9,256,149 +0.37(+0.83%)
Mar 31, 2015 43.65 44.53 43.39 43.96 7,099,247 +0.32(+0.73%)
Mar 30, 2015 43.39 43.80 43.31 43.65 4,018,806 +0.54(+1.24%)
Mar 27, 2015 43.00 43.35 42.84 43.11 3,533,320 +0.26(+0.62%)
Mar 26, 2015 43.44 43.49 42.83 42.85 7,383,641 -0.99(-2.26%)
Mar 25, 2015 44.25 44.58 43.83 43.83 5,418,640 -0.41(-0.93%)
Mar 24, 2015 44.24 44.55 44.12 44.25 3,452,471 -0.21(-0.47%)
Mar 23, 2015 44.58 44.80 44.45 44.46 5,127,723 -0.23(-0.52%)
Mar 20, 2015 44.14 44.79 44.14 44.69 8,754,008 +0.62(+1.40%)
Mar 19, 2015 43.64 44.15 43.60 44.07 4,169,428 +0.31(+0.71%)
Mar 18, 2015 43.39 44.02 43.01 43.76 5,925,070 +0.35(+0.80%)
Mar 17, 2015 43.25 43.52 43.12 43.41 4,115,781 -0.02(-0.05%)
Mar 16, 2015 43.10 43.45 43.08 43.44 5,332,118 +0.52(+1.22%)
Mar 13, 2015 42.79 43.02 42.41 42.91 4,764,100 +0.12(+0.27%)
Mar 12, 2015 42.43 42.84 42.36 42.80 4,752,045 +0.56(+1.33%)
Mar 11, 2015 42.80 42.81 42.13 42.24 4,249,562 -0.42(-1.00%)
Mar 10, 2015 41.80 42.71 41.68 42.66 7,109,586 +0.50(+1.18%)
Mar 09, 2015 42.36 42.46 42.12 42.16 4,011,006 -0.28(-0.67%)
Mar 06, 2015 42.40 42.60 42.26 42.45 4,117,529 -0.14(-0.33%)
Mar 05, 2015 42.59 42.65 42.34 42.59 3,823,963 +0.20(+0.48%)
Mar 04, 2015 42.70 42.78 42.31 42.38 4,034,743 -0.39(-0.91%)
Mar 03, 2015 43.06 43.23 42.55 42.78 4,369,232 -0.29(-0.67%)
Mar 02, 2015 42.73 43.56 42.63 43.07 6,920,858 +0.12(+0.28%)
Feb 27, 2015 42.92 43.17 42.64 42.94 5,302,944 +0.09(+0.22%)
Feb 26, 2015 42.94 43.04 42.18 42.85 7,244,321 +0.00(+0.00%)
Feb 25, 2015 41.89 43.20 41.85 42.85 10,343,111 +1.00(+2.38%)
Feb 24, 2015 43.29 43.44 41.18 41.85 19,083,554 -1.39(-3.21%)
Feb 23, 2015 43.17 43.31 42.75 43.24 6,714,170 +0.31(+0.72%)
Feb 20, 2015 42.50 43.01 42.13 42.93 6,440,070 +0.47(+1.11%)
Feb 19, 2015 42.81 42.95 42.44 42.46 4,390,009 -0.35(-0.82%)
Feb 18, 2015 42.92 43.13 42.64 42.81 3,780,966 -0.08(-0.19%)
Feb 17, 2015 42.79 42.89 42.26 42.89 6,852,604 -0.46(-1.06%)
Feb 13, 2015 43.40 43.35 43.35 43.35 4,298,839 -0.23(-0.53%)
Feb 12, 2015 43.71 43.75 43.22 43.58 3,390,081 -0.07(-0.15%)
Feb 11, 2015 43.57 43.91 43.49 43.65 3,170,563 +0.16(+0.37%)
Feb 10, 2015 43.24 43.58 42.98 43.48 4,607,481 +0.56(+1.30%)
Feb 09, 2015 42.84 43.04 42.57 42.92 4,900,881 -0.03(-0.06%)
Feb 06, 2015 43.11 43.25 42.73 42.95 9,643,352 +0.02(+0.05%)
Feb 05, 2015 43.16 43.77 42.93 42.93 6,944,928 -0.80(-1.83%)
Feb 04, 2015 43.77 44.06 43.52 43.73 8,492,009 -0.80(-1.79%)
Feb 03, 2015 43.45 44.54 43.31 44.53 5,872,290 +1.27(+2.94%)
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.