Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.28 43.53 42.88 43.11 17,976,698 -0.09(-0.20%)
Apr 29, 2015 42.95 43.74 42.87 43.20 23,750,800 -0.22(-0.50%)
Apr 28, 2015 41.33 43.78 42.87 43.42 47,981,316 +2.08(+5.04%)
Apr 27, 2015 41.86 42.00 41.17 41.33 14,633,289 -0.36(-0.87%)
Apr 24, 2015 41.87 42.12 41.63 41.69 10,867,653 +0.07(+0.16%)
Apr 23, 2015 41.64 41.87 41.28 41.63 11,524,982 -0.13(-0.31%)
Apr 22, 2015 41.66 41.90 41.49 41.76 10,934,065 +0.02(+0.05%)
Apr 21, 2015 41.99 42.00 41.56 41.74 12,786,624 +0.04(+0.09%)
Apr 20, 2015 41.62 41.98 41.54 41.70 13,760,969 +0.53(+1.28%)
Apr 17, 2015 41.51 41.52 40.95 41.17 16,113,053 -0.69(-1.66%)
Apr 16, 2015 42.13 42.27 41.79 41.87 8,854,710 -0.44(-1.04%)
Apr 15, 2015 42.03 42.67 42.03 42.31 16,728,497 +0.50(+1.19%)
Apr 14, 2015 41.22 41.98 40.98 41.81 20,247,662 +0.75(+1.82%)
Apr 13, 2015 41.32 41.52 40.90 41.06 14,479,539 -0.38(-0.91%)
Apr 10, 2015 41.30 41.73 40.77 41.44 21,423,778 -0.13(-0.31%)
Apr 09, 2015 41.42 41.79 41.34 41.57 16,586,407 +0.20(+0.49%)
Apr 08, 2015 41.92 42.02 41.27 41.37 18,732,034 -0.20(-0.49%)
Apr 07, 2015 41.74 41.90 41.48 41.57 12,818,068 +0.18(+0.44%)
Apr 06, 2015 41.21 41.50 41.05 41.39 17,475,028 +0.06(+0.14%)
Apr 02, 2015 41.26 41.33 41.33 41.33 10,476,691 +0.17(+0.42%)
Apr 01, 2015 41.45 41.49 40.69 41.16 17,561,226 -0.45(-1.08%)
Mar 31, 2015 42.12 42.21 41.61 41.61 14,448,655 -0.62(-1.47%)
Mar 30, 2015 42.16 42.16 42.09 42.23 11,313,131 +0.43(+1.02%)
Mar 27, 2015 41.86 42.15 41.77 41.80 11,775,304 +0.11(+0.26%)
Mar 26, 2015 42.01 42.12 41.56 41.69 14,620,308 -0.48(-1.13%)
Mar 25, 2015 43.07 43.22 42.11 42.17 19,394,042 -0.27(-0.63%)
Mar 24, 2015 43.00 43.21 42.35 42.44 18,036,268 -0.07(-0.17%)
Mar 23, 2015 42.27 42.81 42.01 42.51 14,724,792 +0.11(+0.26%)
Mar 20, 2015 42.16 42.61 41.81 42.40 36,076,736 +0.27(+0.64%)
Mar 19, 2015 41.57 42.23 41.28 42.13 19,970,970 +0.41(+0.97%)
Mar 18, 2015 40.82 41.96 40.69 41.73 20,623,716 +0.85(+2.09%)
Mar 17, 2015 41.18 41.18 40.71 40.88 13,814,134 -0.47(-1.14%)
Mar 16, 2015 40.96 41.49 40.96 41.35 15,915,439 +0.67(+1.64%)
Mar 13, 2015 40.56 40.85 40.27 40.68 18,060,316 +0.02(+0.05%)
Mar 12, 2015 40.41 40.69 40.29 40.66 17,895,356 +0.41(+1.01%)
Mar 11, 2015 41.28 41.28 40.19 40.25 21,815,884 -0.37(-0.92%)
Mar 10, 2015 40.89 41.06 40.56 40.63 18,278,614 -0.49(-1.19%)
Mar 09, 2015 40.81 41.19 40.43 41.11 11,617,879 +0.30(+0.74%)
Mar 06, 2015 41.54 41.55 40.73 40.81 15,409,670 -0.82(-1.97%)
Mar 05, 2015 41.71 41.85 41.50 41.63 16,055,586 +0.07(+0.17%)
Mar 04, 2015 41.94 42.11 41.42 41.56 18,570,894 -0.33(-0.79%)
Mar 03, 2015 42.11 42.15 41.62 41.89 11,491,226 -0.17(-0.41%)
Mar 02, 2015 42.03 42.28 41.85 42.06 13,462,996 +0.03(+0.07%)
Feb 27, 2015 42.28 42.41 42.00 42.03 18,188,458 -0.30(-0.71%)
Feb 26, 2015 42.12 42.47 42.12 42.34 16,000,029 +0.34(+0.80%)
Feb 25, 2015 41.98 42.34 41.70 42.00 11,775,521 +0.09(+0.22%)
Feb 24, 2015 42.00 42.05 41.68 41.90 10,743,135 +0.04(+0.10%)
Feb 23, 2015 41.93 42.13 41.77 41.86 11,963,093 -0.04(-0.09%)
Feb 20, 2015 41.75 41.99 41.45 41.90 16,161,945 +0.04(+0.09%)
Feb 19, 2015 42.26 42.36 41.51 41.86 13,697,878 -0.36(-0.85%)
Feb 18, 2015 42.13 42.37 41.81 42.22 14,670,820 +0.01(+0.02%)
Feb 17, 2015 42.18 42.34 42.15 42.21 14,187,562 -0.01(-0.03%)
Feb 13, 2015 42.29 42.23 42.23 42.23 11,001,283 -0.05(-0.12%)
Feb 12, 2015 42.36 42.44 42.07 42.28 10,038,096 +0.10(+0.24%)
Feb 11, 2015 42.19 42.34 41.93 42.18 14,601,418 -0.08(-0.19%)
Feb 10, 2015 42.36 42.61 42.20 42.26 13,284,696 +0.37(+0.89%)
Feb 09, 2015 42.11 42.36 41.60 41.88 13,946,572 -0.33(-0.78%)
Feb 06, 2015 42.44 42.92 42.06 42.21 13,738,564 -0.27(-0.64%)
Feb 05, 2015 42.56 42.62 42.01 42.49 17,590,104 +0.09(+0.20%)
Feb 04, 2015 43.06 43.08 41.89 42.40 27,040,522 -1.41(-3.23%)
Feb 03, 2015 43.72 43.84 43.04 43.81 15,983,616 +0.10(+0.23%)
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.