Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.45 46.27 45.38 46.02 5,656,453 +0.31(+0.69%)
Mar 30, 2015 44.59 45.70 44.42 45.70 5,180,592 +1.16(+2.60%)
Mar 27, 2015 44.04 44.57 43.96 44.54 2,665,235 +0.59(+1.33%)
Mar 26, 2015 44.27 44.32 43.58 43.96 3,603,464 -0.10(-0.24%)
Mar 25, 2015 44.33 44.64 43.70 44.06 7,848,814 +0.15(+0.33%)
Mar 24, 2015 44.66 44.73 43.91 43.92 2,526,648 -0.70(-1.58%)
Mar 23, 2015 44.60 44.85 44.50 44.62 2,284,769 -0.09(-0.20%)
Mar 20, 2015 43.94 44.71 43.94 44.71 6,344,908 +0.89(+2.02%)
Mar 19, 2015 43.82 44.14 43.69 43.83 2,803,915 -0.17(-0.40%)
Mar 18, 2015 43.40 44.10 42.93 44.00 3,109,227 +0.57(+1.30%)
Mar 17, 2015 43.49 43.63 43.26 43.44 2,561,268 -0.41(-0.94%)
Mar 16, 2015 43.48 43.85 43.35 43.85 2,929,106 +0.48(+1.11%)
Mar 13, 2015 43.38 43.51 43.06 43.37 2,093,822 -0.11(-0.26%)
Mar 12, 2015 43.25 43.53 43.25 43.48 2,267,930 +0.24(+0.55%)
Mar 11, 2015 43.68 43.69 43.10 43.24 2,615,010 -0.45(-1.02%)
Mar 10, 2015 43.49 43.80 43.25 43.69 3,563,013 +0.01(+0.02%)
Mar 09, 2015 43.64 43.87 43.53 43.68 2,317,408 +0.09(+0.21%)
Mar 06, 2015 44.41 44.50 43.44 43.59 4,028,801 -1.10(-2.47%)
Mar 05, 2015 45.16 45.31 44.52 44.69 3,850,602 -0.47(-1.04%)
Mar 04, 2015 44.97 45.19 44.84 45.16 7,376,942 +0.29(+0.65%)
Mar 03, 2015 44.37 44.91 44.12 44.87 4,078,980 +0.33(+0.73%)
Mar 02, 2015 44.60 44.83 44.44 44.54 1,839,118 -0.13(-0.29%)
Feb 27, 2015 44.70 45.05 44.66 44.67 2,984,251 -0.13(-0.29%)
Feb 26, 2015 44.86 44.99 44.71 44.80 3,203,349 -0.08(-0.17%)
Feb 25, 2015 44.36 45.02 44.28 44.88 3,252,389 +0.52(+1.17%)
Feb 24, 2015 44.32 44.51 43.97 44.36 2,714,449 -0.18(-0.40%)
Feb 23, 2015 44.29 44.62 44.17 44.54 2,672,988 +0.14(+0.31%)
Feb 20, 2015 44.16 44.61 43.99 44.40 2,237,673 +0.21(+0.47%)
Feb 19, 2015 44.10 44.46 44.03 44.19 3,457,351 +0.00(+0.00%)
Feb 18, 2015 43.55 44.33 43.49 44.19 3,145,599 +0.40(+0.92%)
Feb 17, 2015 43.54 43.91 43.18 43.79 4,025,467 +0.01(+0.02%)
Feb 13, 2015 43.37 43.78 43.78 43.78 5,784,490 -0.07(-0.16%)
Feb 12, 2015 43.56 44.55 43.29 43.85 7,911,661 -2.08(-4.52%)
Feb 11, 2015 46.01 46.27 45.71 45.93 1,837,083 -0.01(-0.02%)
Feb 10, 2015 45.83 46.09 45.66 45.94 2,082,852 +0.35(+0.78%)
Feb 09, 2015 45.77 46.06 45.52 45.59 2,202,826 -0.31(-0.68%)
Feb 06, 2015 46.24 46.31 45.71 45.90 2,606,965 -0.54(-1.16%)
Feb 05, 2015 46.49 46.54 46.18 46.44 1,885,775 +0.27(+0.59%)
Feb 04, 2015 46.11 46.64 45.99 46.17 2,194,434 -0.01(-0.01%)
Feb 03, 2015 46.23 46.40 45.91 46.18 2,106,329 +0.12(+0.27%)
Feb 02, 2015 45.48 46.07 45.04 46.05 2,004,763 +0.62(+1.36%)
Jan 30, 2015 46.46 46.52 45.37 45.43 4,083,173 -1.22(-2.61%)
Jan 29, 2015 46.61 46.73 45.93 46.65 2,736,842 -0.03(-0.06%)
Jan 28, 2015 47.55 47.71 46.62 46.68 2,471,233 -0.73(-1.53%)
Jan 27, 2015 47.31 47.70 47.15 47.41 1,943,500 -0.31(-0.65%)
Jan 26, 2015 47.86 47.86 47.24 47.72 2,066,292 +0.14(+0.29%)
Jan 23, 2015 48.11 48.12 47.54 47.58 3,040,394 -0.80(-1.66%)
Jan 22, 2015 47.93 48.42 47.78 48.39 3,259,889 +0.56(+1.17%)
Jan 21, 2015 47.60 47.91 47.30 47.82 7,620,521 +0.04(+0.09%)
Jan 20, 2015 47.23 47.81 46.97 47.78 3,627,173 +0.59(+1.25%)
Jan 16, 2015 46.78 47.32 46.76 47.19 3,236,956 +0.26(+0.56%)
Jan 15, 2015 46.23 47.31 46.23 46.93 3,301,150 +0.70(+1.51%)
Jan 14, 2015 45.47 46.34 45.23 46.23 3,797,869 +0.53(+1.15%)
Jan 13, 2015 45.69 46.12 45.32 45.70 1,987,262 +0.34(+0.75%)
Jan 12, 2015 45.71 46.04 45.28 45.36 1,970,463 -0.66(-1.43%)
Jan 09, 2015 46.52 46.52 45.96 46.02 1,951,508 -0.54(-1.16%)
Jan 08, 2015 46.06 46.59 45.98 46.56 2,055,634 +0.83(+1.82%)
Jan 07, 2015 45.10 45.79 45.08 45.73 2,429,842 +1.08(+2.42%)
Jan 06, 2015 44.71 45.09 44.48 44.65 3,176,487 +0.13(+0.30%)
Jan 05, 2015 45.20 45.29 44.44 44.52 1,968,969 -0.85(-1.86%)
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.