Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.66 43.83 43.27 43.79 912,162 -0.18(-0.41%)
May 28, 2015 43.53 44.03 43.34 43.97 639,588 +0.25(+0.57%)
May 27, 2015 43.55 43.86 43.33 43.72 792,163 +0.20(+0.46%)
May 26, 2015 43.59 43.72 43.30 43.52 781,497 -0.16(-0.37%)
May 22, 2015 43.71 43.68 43.68 43.68 741,500 -0.21(-0.48%)
May 21, 2015 43.83 44.74 43.76 43.89 886,056 +0.07(+0.16%)
May 20, 2015 43.69 44.04 43.68 43.82 854,231 +0.19(+0.44%)
May 19, 2015 43.99 44.04 43.38 43.63 1,510,958 -0.63(-1.42%)
May 18, 2015 44.29 44.41 44.26 44.26 320,397 -0.24(-0.54%)
May 15, 2015 44.27 44.59 44.08 44.50 520,345 +0.13(+0.29%)
May 14, 2015 44.42 44.50 44.17 44.37 678,324 +0.18(+0.41%)
May 13, 2015 44.23 44.38 43.92 44.19 564,527 +0.08(+0.18%)
May 12, 2015 44.29 44.48 43.91 44.11 1,462,852 -0.12(-0.27%)
May 11, 2015 44.32 44.67 44.05 44.23 1,239,568 -0.05(-0.11%)
May 08, 2015 44.27 44.47 44.04 44.28 1,135,070 +0.27(+0.61%)
May 07, 2015 44.02 44.17 43.78 44.01 984,273 -0.27(-0.61%)
May 06, 2015 44.43 44.68 44.11 44.28 1,008,380 +0.11(+0.25%)
May 05, 2015 44.63 44.65 44.03 44.17 746,448 -0.32(-0.72%)
May 04, 2015 44.83 44.83 44.41 44.49 938,986 +0.16(+0.36%)
May 01, 2015 43.93 44.46 43.78 44.33 721,732 +0.22(+0.50%)
Apr 30, 2015 45.24 45.26 44.02 44.11 1,367,225 -0.96(-2.13%)
Apr 29, 2015 45.15 45.29 44.89 45.07 708,599 -0.13(-0.29%)
Apr 28, 2015 45.15 45.23 44.85 45.20 566,657 +0.12(+0.27%)
Apr 27, 2015 45.10 45.18 44.71 45.08 811,030 +0.16(+0.36%)
Apr 24, 2015 45.00 45.14 44.73 44.92 482,217 -0.03(-0.07%)
Apr 23, 2015 44.49 45.06 44.44 44.95 754,354 +0.44(+0.99%)
Apr 22, 2015 44.37 44.52 44.13 44.51 540,131 +0.30(+0.68%)
Apr 21, 2015 44.19 44.45 44.05 44.21 656,422 +0.07(+0.16%)
Apr 20, 2015 44.21 44.63 44.03 44.14 694,776 +0.02(+0.05%)
Apr 17, 2015 44.30 44.35 43.67 44.12 930,294 -0.18(-0.41%)
Apr 16, 2015 44.55 44.76 44.05 44.30 754,249 -0.17(-0.38%)
Apr 15, 2015 44.38 44.89 44.34 44.47 946,511 +0.03(+0.07%)
Apr 14, 2015 44.26 44.54 44.26 44.44 921,093 +0.52(+1.18%)
Apr 13, 2015 43.81 43.97 43.63 43.92 653,799 +0.25(+0.57%)
Apr 10, 2015 43.34 43.72 43.31 43.67 421,061 +0.27(+0.62%)
Apr 09, 2015 43.48 43.88 43.26 43.40 793,375 -0.11(-0.25%)
Apr 08, 2015 43.41 43.83 43.37 43.51 696,937 +0.33(+0.76%)
Apr 07, 2015 43.11 43.55 43.11 43.18 547,359 +0.16(+0.37%)
Apr 06, 2015 42.90 43.56 42.90 43.02 774,858 +0.12(+0.28%)
Apr 02, 2015 42.37 42.90 42.90 42.90 697,700 +0.58(+1.37%)
Apr 01, 2015 42.32 42.50 42.02 42.32 749,458 -0.04(-0.09%)
Mar 31, 2015 42.31 42.56 42.04 42.36 1,070,818 -0.24(-0.56%)
Mar 30, 2015 42.53 42.99 42.50 42.60 789,862 -0.13(-0.30%)
Mar 27, 2015 42.71 42.96 42.43 42.73 744,918 -0.02(-0.05%)
Mar 26, 2015 42.95 43.19 42.42 42.75 844,886 -0.09(-0.21%)
Mar 25, 2015 43.41 43.48 42.77 42.84 965,611 -0.45(-1.04%)
Mar 24, 2015 42.71 43.34 42.65 43.29 1,121,193 +0.74(+1.74%)
Mar 23, 2015 42.25 42.74 42.07 42.55 1,000,680 +0.38(+0.90%)
Mar 20, 2015 42.40 42.42 42.10 42.17 1,218,149 +0.12(+0.29%)
Mar 19, 2015 42.16 42.31 42.01 42.05 790,773 -0.54(-1.27%)
Mar 18, 2015 42.16 42.85 41.66 42.59 1,089,784 +0.47(+1.12%)
Mar 17, 2015 41.72 42.14 41.40 42.12 1,247,368 +0.32(+0.77%)
Mar 16, 2015 41.60 42.21 41.59 41.80 1,145,668 +0.29(+0.70%)
Mar 13, 2015 41.65 41.68 41.11 41.51 1,196,661 -0.28(-0.67%)
Mar 12, 2015 41.87 41.89 41.53 41.79 920,369 -0.02(-0.05%)
Mar 11, 2015 41.98 42.13 41.59 41.81 1,165,344 -0.20(-0.48%)
Mar 10, 2015 42.43 42.44 41.98 42.01 1,280,071 -0.64(-1.50%)
Mar 09, 2015 43.13 43.27 42.58 42.65 1,096,792 -0.38(-0.88%)
Mar 06, 2015 43.69 43.89 42.92 43.03 1,073,033 -1.05(-2.38%)
Mar 05, 2015 44.37 44.60 44.02 44.08 908,996 -0.33(-0.74%)
Mar 04, 2015 43.47 44.64 43.67 44.41 1,437,373 +0.74(+1.69%)
Mar 03, 2015 43.81 43.96 43.53 43.67 914,288 +0.02(+0.05%)
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.