Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.99 44.96 43.70 44.82 466,527 +0.96(+2.18%)
Mar 30, 2015 43.76 44.26 43.76 43.86 132,098 +0.29(+0.66%)
Mar 27, 2015 43.45 43.91 43.30 43.57 182,224 +0.04(+0.09%)
Mar 26, 2015 44.18 44.18 43.48 43.53 159,316 -0.80(-1.81%)
Mar 25, 2015 44.94 45.07 44.23 44.34 383,107 -0.63(-1.41%)
Mar 24, 2015 45.22 45.41 44.82 44.97 126,189 -0.36(-0.80%)
Mar 23, 2015 45.78 45.78 45.32 45.33 260,889 -0.44(-0.97%)
Mar 20, 2015 45.37 45.98 45.25 45.78 1,017,393 +0.71(+1.57%)
Mar 19, 2015 43.94 45.16 43.86 45.07 459,929 +1.09(+2.49%)
Mar 18, 2015 44.14 44.52 43.76 43.98 375,553 -0.11(-0.26%)
Mar 17, 2015 43.90 44.64 43.86 44.09 321,757 -0.02(-0.05%)
Mar 16, 2015 43.87 44.19 43.53 44.11 536,660 +0.56(+1.29%)
Mar 13, 2015 43.84 44.06 43.28 43.55 238,012 -0.24(-0.55%)
Mar 12, 2015 43.08 44.05 43.08 43.79 348,740 +0.92(+2.14%)
Mar 11, 2015 42.29 43.00 42.18 42.87 154,493 +0.72(+1.72%)
Mar 10, 2015 42.83 42.83 42.14 42.15 159,938 -0.96(-2.22%)
Mar 09, 2015 42.88 43.32 42.83 43.11 194,638 +0.38(+0.88%)
Mar 06, 2015 41.97 42.86 41.54 42.73 433,343 +0.51(+1.22%)
Mar 05, 2015 43.38 43.38 42.18 42.22 310,348 -1.06(-2.45%)
Mar 04, 2015 43.45 44.11 43.04 43.28 248,076 -0.16(-0.37%)
Mar 03, 2015 43.61 43.82 43.21 43.44 236,430 -0.28(-0.64%)
Mar 02, 2015 43.27 44.12 43.27 43.72 391,244 +0.61(+1.42%)
Feb 27, 2015 43.75 43.88 43.08 43.11 393,124 -0.62(-1.42%)
Feb 26, 2015 43.49 43.95 43.18 43.73 220,587 +0.08(+0.18%)
Feb 25, 2015 43.77 43.80 43.28 43.65 174,690 +0.04(+0.09%)
Feb 24, 2015 43.57 44.05 43.37 43.61 273,633 -0.01(-0.02%)
Feb 23, 2015 43.62 43.95 43.22 43.62 304,935 -0.16(-0.36%)
Feb 20, 2015 43.43 43.92 43.14 43.78 648,027 +0.19(+0.44%)
Feb 19, 2015 43.27 43.79 43.19 43.58 632,617 +0.14(+0.33%)
Feb 18, 2015 43.07 43.92 43.07 43.44 616,444 +0.19(+0.44%)
Feb 17, 2015 43.48 43.54 42.99 43.25 158,460 -0.36(-0.82%)
Feb 13, 2015 43.41 43.61 43.61 43.61 209,931 +0.15(+0.35%)
Feb 12, 2015 42.85 43.50 42.43 43.46 225,264 +0.69(+1.62%)
Feb 11, 2015 43.03 43.42 42.50 42.76 314,448 -0.29(-0.67%)
Feb 10, 2015 43.13 43.45 42.22 43.05 118,063 +0.12(+0.28%)
Feb 09, 2015 43.23 43.60 42.74 42.93 166,681 -0.37(-0.85%)
Feb 06, 2015 43.25 43.56 43.11 43.30 324,512 +0.06(+0.15%)
Feb 05, 2015 42.99 43.49 42.46 43.23 372,979 +0.29(+0.69%)
Feb 04, 2015 43.22 43.81 42.76 42.94 223,846 -0.37(-0.85%)
Feb 03, 2015 42.49 43.46 42.47 43.30 514,910 +1.22(+2.90%)
Feb 02, 2015 41.68 42.10 40.93 42.09 312,019 +0.60(+1.44%)
Jan 30, 2015 42.35 42.83 41.47 41.49 571,623 -1.25(-2.93%)
Jan 29, 2015 43.07 43.18 41.82 42.74 353,499 +0.01(+0.02%)
Jan 28, 2015 43.07 43.38 42.23 42.73 619,183 +0.40(+0.94%)
Jan 27, 2015 41.91 42.57 41.65 42.33 337,313 +0.03(+0.08%)
Jan 26, 2015 42.10 42.44 41.58 42.30 336,908 +0.13(+0.30%)
Jan 23, 2015 42.47 42.69 42.04 42.17 167,696 -0.27(-0.64%)
Jan 22, 2015 41.64 42.53 40.99 42.44 241,939 +1.18(+2.86%)
Jan 21, 2015 41.01 41.69 40.89 41.26 271,609 +0.09(+0.21%)
Jan 20, 2015 41.50 41.72 40.68 41.18 282,215 -0.32(-0.77%)
Jan 16, 2015 41.24 41.88 41.15 41.50 262,293 +0.00(+0.00%)
Jan 15, 2015 42.14 42.17 41.32 41.50 288,724 -0.65(-1.53%)
Jan 14, 2015 41.73 42.36 41.57 42.14 363,309 -0.06(-0.13%)
Jan 13, 2015 40.68 42.22 40.52 42.20 491,264 +1.79(+4.44%)
Jan 12, 2015 40.41 40.68 40.15 40.40 221,443 -0.03(-0.08%)
Jan 09, 2015 40.70 41.02 40.30 40.44 286,757 -0.23(-0.57%)
Jan 08, 2015 40.98 41.23 40.45 40.67 558,173 +0.00(+0.00%)
Jan 07, 2015 40.64 40.83 40.38 40.67 309,431 +0.22(+0.55%)
Jan 06, 2015 40.60 40.60 39.55 40.44 461,952 -0.24(-0.59%)
Jan 05, 2015 41.04 41.33 40.36 40.68 457,889 -0.58(-1.41%)
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.