Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.14 44.41 43.37 43.85 156,133 -0.45(-1.02%)
Mar 30, 2015 44.08 44.76 43.88 44.30 162,479 +0.44(+1.00%)
Mar 27, 2015 43.60 43.96 43.08 43.86 120,697 +0.26(+0.60%)
Mar 26, 2015 42.82 43.73 42.49 43.60 141,796 +0.53(+1.23%)
Mar 25, 2015 44.23 44.70 43.07 43.07 315,090 -1.14(-2.58%)
Mar 24, 2015 43.72 44.52 43.50 44.21 170,632 +0.54(+1.24%)
Mar 23, 2015 43.78 44.08 43.50 43.67 127,682 -0.31(-0.70%)
Mar 20, 2015 43.20 44.03 42.95 43.98 274,385 +0.95(+2.21%)
Mar 19, 2015 42.52 43.19 42.42 43.03 174,449 +0.69(+1.63%)
Mar 18, 2015 42.01 42.37 41.55 42.34 214,716 +0.26(+0.62%)
Mar 17, 2015 42.00 42.45 41.78 42.08 150,218 -0.19(-0.45%)
Mar 16, 2015 41.95 42.51 41.73 42.27 170,576 +0.49(+1.17%)
Mar 13, 2015 41.95 42.13 41.14 41.78 203,613 -0.13(-0.31%)
Mar 12, 2015 41.38 41.91 40.92 41.91 318,532 +0.75(+1.82%)
Mar 11, 2015 40.85 41.19 40.35 41.16 217,669 +0.30(+0.73%)
Mar 10, 2015 40.91 41.22 40.71 40.86 324,016 -0.55(-1.33%)
Mar 09, 2015 41.98 42.36 40.79 41.41 352,504 -0.41(-0.98%)
Mar 06, 2015 41.70 42.44 41.54 41.82 442,147 -0.15(-0.36%)
Mar 05, 2015 40.31 42.00 40.13 41.97 607,430 +1.63(+4.04%)
Mar 04, 2015 40.43 40.59 40.13 40.34 183,828 -0.25(-0.62%)
Mar 03, 2015 40.72 40.89 40.28 40.59 387,471 -0.39(-0.95%)
Mar 02, 2015 40.32 41.08 39.63 40.98 354,485 +0.66(+1.64%)
Feb 27, 2015 40.09 40.60 39.94 40.32 215,231 +0.10(+0.25%)
Feb 26, 2015 40.16 40.58 39.84 40.22 248,730 -0.06(-0.15%)
Feb 25, 2015 40.36 40.36 39.36 40.28 257,309 +0.04(+0.10%)
Feb 24, 2015 38.84 40.28 38.77 40.24 280,859 +1.32(+3.39%)
Feb 23, 2015 39.10 39.28 38.55 38.92 276,834 -0.21(-0.54%)
Feb 20, 2015 39.10 39.45 38.65 39.13 210,119 +0.04(+0.10%)
Feb 19, 2015 39.03 39.49 38.68 39.09 230,377 -0.18(-0.46%)
Feb 18, 2015 39.24 39.38 38.75 39.27 234,505 +0.06(+0.15%)
Feb 17, 2015 38.91 39.48 38.65 39.21 193,310 +0.23(+0.59%)
Feb 13, 2015 38.45 38.98 38.98 38.98 249,700 +0.57(+1.48%)
Feb 12, 2015 37.77 38.58 37.45 38.41 236,307 +1.06(+2.84%)
Feb 11, 2015 37.14 37.70 36.87 37.35 224,189 +0.04(+0.11%)
Feb 10, 2015 37.32 37.50 36.71 37.31 256,829 +0.19(+0.51%)
Feb 09, 2015 37.07 37.52 36.91 37.12 248,701 -0.23(-0.62%)
Feb 06, 2015 37.60 38.16 37.09 37.35 338,032 -0.27(-0.72%)
Feb 05, 2015 36.86 37.84 36.32 37.62 292,493 +0.80(+2.17%)
Feb 04, 2015 36.28 37.14 36.28 36.82 243,017 +0.27(+0.74%)
Feb 03, 2015 35.95 36.88 35.95 36.55 298,036 +0.74(+2.07%)
Feb 02, 2015 36.11 36.11 34.97 35.81 317,365 -0.09(-0.25%)
Jan 30, 2015 35.23 36.94 35.23 35.90 383,480 +0.44(+1.24%)
Jan 29, 2015 35.10 35.51 34.62 35.46 245,997 +0.31(+0.88%)
Jan 28, 2015 35.51 35.82 35.00 35.15 258,121 -0.01(-0.03%)
Jan 27, 2015 34.80 35.56 34.31 35.16 272,941 -0.19(-0.54%)
Jan 26, 2015 34.98 35.73 34.34 35.35 221,976 +0.43(+1.23%)
Jan 23, 2015 34.56 35.00 33.72 34.92 384,399 +0.02(+0.06%)
Jan 22, 2015 38.30 38.30 33.67 34.90 1,079,817 +1.34(+3.99%)
Jan 21, 2015 34.49 34.49 33.53 33.56 483,949 -0.94(-2.72%)
Jan 20, 2015 34.84 35.33 33.83 34.50 174,810 -0.22(-0.63%)
Jan 16, 2015 33.72 34.77 33.72 34.72 168,387 +0.90(+2.66%)
Jan 15, 2015 34.63 34.66 33.66 33.82 154,186 -0.58(-1.69%)
Jan 14, 2015 34.28 34.82 33.61 34.40 187,928 -0.27(-0.78%)
Jan 13, 2015 34.81 35.27 34.01 34.67 321,427 +0.23(+0.67%)
Jan 12, 2015 34.87 35.07 34.33 34.44 272,846 -0.35(-1.01%)
Jan 09, 2015 35.16 35.45 34.76 34.79 207,706 -0.34(-0.97%)
Jan 08, 2015 35.53 35.98 35.09 35.13 300,020 -0.01(-0.03%)
Jan 07, 2015 34.47 35.15 33.85 35.14 318,478 +0.91(+2.66%)
Jan 06, 2015 35.76 36.16 34.20 34.23 260,016 -1.42(-3.98%)
Jan 05, 2015 35.85 36.52 35.43 35.65 165,431 -0.56(-1.55%)
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.