Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.26 44.30 43.96 44.16 1,910,437 -0.03(-0.08%)
Apr 29, 2015 44.36 44.60 44.14 44.20 1,777,924 -0.20(-0.46%)
Apr 28, 2015 44.39 44.51 44.17 44.40 2,256,941 +0.04(+0.09%)
Apr 27, 2015 44.40 44.55 44.14 44.36 2,061,786 -0.08(-0.19%)
Apr 24, 2015 44.64 44.77 44.36 44.44 1,716,245 -0.08(-0.19%)
Apr 23, 2015 44.53 44.71 44.36 44.53 1,340,067 -0.09(-0.20%)
Apr 22, 2015 44.66 44.83 44.44 44.62 1,658,860 +0.08(+0.19%)
Apr 21, 2015 45.06 45.20 44.47 44.53 2,514,414 -0.49(-1.08%)
Apr 20, 2015 45.22 45.66 44.77 45.02 2,331,128 +0.12(+0.26%)
Apr 17, 2015 45.06 45.18 44.72 44.90 2,146,219 -0.46(-1.01%)
Apr 16, 2015 45.40 45.58 45.19 45.36 1,794,718 -0.08(-0.18%)
Apr 15, 2015 45.82 46.05 45.41 45.45 1,990,046 -0.29(-0.63%)
Apr 14, 2015 45.63 45.94 45.51 45.73 2,426,339 +0.08(+0.18%)
Apr 13, 2015 45.85 45.91 45.61 45.65 1,387,623 -0.19(-0.41%)
Apr 10, 2015 45.79 46.01 45.59 45.84 2,214,230 +0.17(+0.37%)
Apr 09, 2015 45.68 45.78 45.50 45.67 2,340,409 -0.07(-0.15%)
Apr 08, 2015 45.91 45.91 45.49 45.74 2,798,591 -0.10(-0.23%)
Apr 07, 2015 45.99 46.15 45.76 45.84 2,302,696 -0.20(-0.44%)
Apr 06, 2015 46.41 46.72 46.05 46.05 5,695,788 -0.24(-0.53%)
Apr 02, 2015 45.96 46.29 46.29 46.29 3,501,878 +0.14(+0.30%)
Apr 01, 2015 45.81 46.18 45.32 46.15 5,164,446 +0.16(+0.35%)
Mar 31, 2015 45.43 46.24 45.36 45.99 5,659,611 +0.31(+0.69%)
Mar 30, 2015 44.56 45.68 44.39 45.68 5,183,484 +1.16(+2.60%)
Mar 27, 2015 44.01 44.54 43.93 44.52 2,666,723 +0.59(+1.33%)
Mar 26, 2015 44.25 44.30 43.56 43.93 3,605,476 -0.10(-0.24%)
Mar 25, 2015 44.30 44.62 43.68 44.04 7,853,195 +0.15(+0.33%)
Mar 24, 2015 44.63 44.70 43.89 43.89 2,528,059 -0.70(-1.58%)
Mar 23, 2015 44.58 44.83 44.48 44.60 2,286,045 -0.09(-0.20%)
Mar 20, 2015 43.92 44.69 43.92 44.69 6,348,450 +0.89(+2.02%)
Mar 19, 2015 43.79 44.12 43.67 43.80 2,805,480 -0.17(-0.40%)
Mar 18, 2015 43.38 44.07 42.91 43.98 3,110,963 +0.56(+1.30%)
Mar 17, 2015 43.47 43.61 43.24 43.41 2,562,697 -0.41(-0.94%)
Mar 16, 2015 43.45 43.83 43.33 43.82 2,930,741 +0.48(+1.11%)
Mar 13, 2015 43.36 43.48 43.03 43.34 2,094,991 -0.11(-0.26%)
Mar 12, 2015 43.22 43.51 43.22 43.45 2,269,195 +0.24(+0.55%)
Mar 11, 2015 43.66 43.67 43.08 43.22 2,616,470 -0.45(-1.02%)
Mar 10, 2015 43.47 43.77 43.23 43.66 3,565,002 +0.01(+0.02%)
Mar 09, 2015 43.62 43.84 43.50 43.66 2,318,702 +0.09(+0.21%)
Mar 06, 2015 44.38 44.47 43.42 43.56 4,031,050 -1.10(-2.47%)
Mar 05, 2015 45.13 45.28 44.50 44.67 3,852,751 -0.47(-1.04%)
Mar 04, 2015 44.95 45.16 44.82 45.13 7,381,060 +0.29(+0.65%)
Mar 03, 2015 44.34 44.88 44.09 44.84 4,081,257 +0.33(+0.73%)
Mar 02, 2015 44.57 44.81 44.42 44.52 1,840,145 -0.13(-0.29%)
Feb 27, 2015 44.67 45.03 44.63 44.65 2,985,917 -0.13(-0.29%)
Feb 26, 2015 44.83 44.97 44.68 44.78 3,205,137 -0.08(-0.17%)
Feb 25, 2015 44.34 44.99 44.26 44.85 3,254,204 +0.52(+1.17%)
Feb 24, 2015 44.29 44.48 43.95 44.34 2,715,964 -0.18(-0.40%)
Feb 23, 2015 44.27 44.59 44.14 44.52 2,674,481 +0.14(+0.31%)
Feb 20, 2015 44.13 44.58 43.97 44.38 2,238,922 +0.21(+0.47%)
Feb 19, 2015 44.08 44.43 44.01 44.17 3,459,281 +0.00(+0.00%)
Feb 18, 2015 43.53 44.30 43.47 44.17 3,147,355 +0.40(+0.92%)
Feb 17, 2015 43.51 43.89 43.16 43.77 4,027,714 +0.01(+0.02%)
Feb 13, 2015 43.35 43.76 43.76 43.76 5,787,719 -0.07(-0.16%)
Feb 12, 2015 43.53 44.52 43.27 43.83 7,916,078 -2.08(-4.53%)
Feb 11, 2015 45.98 46.24 45.69 45.91 1,838,109 -0.01(-0.02%)
Feb 10, 2015 45.80 46.07 45.63 45.91 2,084,015 +0.35(+0.78%)
Feb 09, 2015 45.74 46.04 45.49 45.56 2,204,056 -0.31(-0.68%)
Feb 06, 2015 46.21 46.29 45.69 45.87 2,608,420 -0.54(-1.16%)
Feb 05, 2015 46.46 46.52 46.16 46.41 1,886,828 +0.27(+0.59%)
Feb 04, 2015 46.09 46.61 45.97 46.14 2,195,659 -0.01(-0.01%)
Feb 03, 2015 46.20 46.37 45.89 46.15 2,107,505 +0.12(+0.27%)
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.