Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.19 45.53 44.60 44.77 7,171,006 -0.60(-1.33%)
Apr 29, 2015 45.09 45.52 44.97 45.38 5,954,856 +0.14(+0.31%)
Apr 28, 2015 45.66 45.66 44.93 45.24 6,657,392 -0.49(-1.07%)
Apr 27, 2015 45.88 46.21 45.65 45.73 5,693,509 -0.00(-0.01%)
Apr 24, 2015 45.51 45.88 45.40 45.73 4,783,535 -0.07(-0.16%)
Apr 23, 2015 45.20 46.02 45.05 45.80 5,149,741 +0.43(+0.96%)
Apr 22, 2015 45.44 45.48 44.98 45.37 4,311,007 -0.06(-0.14%)
Apr 21, 2015 45.64 45.69 45.17 45.43 5,657,041 +0.14(+0.30%)
Apr 20, 2015 44.88 45.45 44.86 45.30 6,852,698 +0.65(+1.46%)
Apr 17, 2015 44.92 45.01 44.46 44.64 6,677,158 -0.61(-1.35%)
Apr 16, 2015 45.07 45.38 45.03 45.25 4,529,713 +0.03(+0.07%)
Apr 15, 2015 45.59 45.63 45.18 45.22 6,309,336 +0.14(+0.30%)
Apr 14, 2015 44.87 45.21 44.71 45.09 5,265,588 +0.12(+0.26%)
Apr 13, 2015 45.29 45.33 44.87 44.97 8,072,406 -0.32(-0.70%)
Apr 10, 2015 45.72 45.79 45.27 45.29 6,532,114 -0.34(-0.74%)
Apr 09, 2015 45.75 46.07 45.57 45.63 5,850,071 -0.05(-0.12%)
Apr 08, 2015 45.30 45.74 45.17 45.68 7,198,939 +0.56(+1.23%)
Apr 07, 2015 45.18 45.42 45.06 45.12 4,407,969 -0.05(-0.12%)
Apr 06, 2015 44.73 45.59 44.64 45.18 5,549,108 +0.03(+0.07%)
Apr 02, 2015 45.32 45.15 45.15 45.15 8,477,667 +0.05(+0.11%)
Apr 01, 2015 45.30 45.38 44.55 45.10 7,290,647 -0.35(-0.78%)
Mar 31, 2015 45.70 46.13 45.43 45.45 6,963,803 -0.25(-0.56%)
Mar 30, 2015 45.86 46.00 45.54 45.70 5,999,375 +0.46(+1.01%)
Mar 27, 2015 44.90 45.37 44.90 45.25 4,860,354 +0.25(+0.55%)
Mar 26, 2015 44.55 45.34 44.26 45.00 10,463,234 +0.15(+0.34%)
Mar 25, 2015 45.75 45.83 44.82 44.84 8,977,106 -0.75(-1.65%)
Mar 24, 2015 45.78 46.05 45.57 45.59 8,386,225 -0.37(-0.80%)
Mar 23, 2015 46.00 46.48 45.84 45.96 11,558,302 -0.24(-0.51%)
Mar 20, 2015 46.49 47.02 45.87 46.20 32,869,412 +1.66(+3.72%)
Mar 19, 2015 44.31 44.68 44.04 44.54 14,863,864 +0.37(+0.83%)
Mar 18, 2015 43.73 44.34 43.31 44.17 9,772,175 +0.44(+1.00%)
Mar 17, 2015 43.55 43.84 43.27 43.73 7,072,308 +0.05(+0.10%)
Mar 16, 2015 43.58 43.85 43.46 43.69 9,377,760 +0.29(+0.66%)
Mar 13, 2015 43.96 44.16 43.17 43.40 8,163,436 -0.56(-1.27%)
Mar 12, 2015 43.26 43.99 43.21 43.96 6,412,550 +0.77(+1.78%)
Mar 11, 2015 43.66 43.98 43.12 43.19 8,260,592 -0.53(-1.21%)
Mar 10, 2015 43.68 43.93 43.60 43.72 7,832,179 -0.42(-0.94%)
Mar 09, 2015 43.98 44.31 43.91 44.14 6,555,013 +0.24(+0.54%)
Mar 06, 2015 44.60 44.71 43.76 43.90 7,919,055 -0.70(-1.57%)
Mar 05, 2015 44.38 44.70 44.30 44.60 7,313,181 +0.43(+0.96%)
Mar 04, 2015 44.24 44.38 43.94 44.18 5,344,407 -0.20(-0.46%)
Mar 03, 2015 44.59 44.61 44.05 44.38 7,713,725 -0.35(-0.79%)
Mar 02, 2015 43.89 44.78 43.83 44.73 12,168,763 +0.74(+1.68%)
Feb 27, 2015 43.92 44.12 43.77 44.00 7,857,223 +0.06(+0.13%)
Feb 26, 2015 43.79 44.09 43.78 43.94 6,534,655 +0.14(+0.32%)
Feb 25, 2015 43.16 43.97 43.16 43.80 7,796,618 +0.63(+1.47%)
Feb 24, 2015 42.86 43.22 42.86 43.16 5,791,381 +0.19(+0.43%)
Feb 23, 2015 42.94 43.08 42.65 42.98 5,109,148 +0.04(+0.08%)
Feb 20, 2015 42.34 43.10 42.23 42.94 8,177,295 +0.56(+1.31%)
Feb 19, 2015 42.29 42.64 42.29 42.38 7,301,067 +0.04(+0.09%)
Feb 18, 2015 41.41 42.41 41.36 42.35 9,001,625 +0.80(+1.92%)
Feb 17, 2015 41.50 42.02 41.49 41.55 8,147,457 -0.08(-0.20%)
Feb 13, 2015 41.62 41.63 41.63 41.63 17,012,602 +0.02(+0.04%)
Feb 12, 2015 41.37 41.91 41.07 41.62 13,095,586 +0.31(+0.76%)
Feb 11, 2015 41.84 41.96 41.14 41.30 9,439,868 -0.65(-1.55%)
Feb 10, 2015 41.50 42.11 41.26 41.96 8,505,203 +0.71(+1.73%)
Feb 09, 2015 41.39 41.48 41.02 41.24 8,106,298 -0.28(-0.68%)
Feb 06, 2015 42.25 42.28 41.41 41.52 8,159,441 -0.70(-1.66%)
Feb 05, 2015 42.01 42.34 41.87 42.22 6,348,548 +0.36(+0.86%)
Feb 04, 2015 41.96 42.19 41.74 41.86 7,929,050 -0.37(-0.87%)
Feb 03, 2015 41.72 42.24 41.63 42.23 8,776,576 +0.65(+1.56%)
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.