Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 43.84 43.97 43.59 43.65 1,092,680 -0.16(-0.37%)
Feb 27, 2015 44.07 44.63 43.80 43.81 2,609,160 -0.15(-0.34%)
Feb 26, 2015 44.07 44.42 43.88 43.96 878,858 -0.24(-0.54%)
Feb 25, 2015 44.38 44.48 43.97 44.20 834,215 +0.00(+0.00%)
Feb 24, 2015 44.36 44.67 44.04 44.20 973,814 -0.22(-0.50%)
Feb 23, 2015 44.45 44.80 44.29 44.42 969,276 -0.17(-0.38%)
Feb 20, 2015 44.25 44.74 44.07 44.59 890,070 +0.32(+0.72%)
Feb 19, 2015 44.14 44.53 44.14 44.27 969,315 -0.50(-1.12%)
Feb 18, 2015 44.67 44.81 44.21 44.77 1,081,760 -0.16(-0.36%)
Feb 17, 2015 44.96 45.19 44.75 44.93 915,667 +0.19(+0.42%)
Feb 13, 2015 44.69 44.74 44.74 44.74 796,300 +0.14(+0.31%)
Feb 12, 2015 45.02 45.05 43.96 44.60 1,785,117 +0.22(+0.50%)
Feb 11, 2015 44.19 44.70 44.08 44.38 1,745,426 +0.06(+0.14%)
Feb 10, 2015 44.13 44.58 44.01 44.32 2,536,103 +0.33(+0.75%)
Feb 09, 2015 44.31 44.71 43.62 43.99 6,981,038 -1.31(-2.89%)
Feb 06, 2015 47.03 47.08 44.93 45.30 2,502,889 -2.12(-4.47%)
Feb 05, 2015 47.31 48.27 47.26 47.42 1,134,901 +0.61(+1.30%)
Feb 04, 2015 46.42 47.01 46.36 46.81 898,903 +0.12(+0.26%)
Feb 03, 2015 46.71 46.93 46.26 46.69 922,124 +0.20(+0.43%)
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.