Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.52 46.80 46.06 46.34 2,320,369 -0.27(-0.57%)
Apr 29, 2015 46.51 46.81 46.06 46.61 2,498,969 -0.21(-0.46%)
Apr 28, 2015 47.43 47.68 46.25 46.82 5,460,224 -0.76(-1.59%)
Apr 27, 2015 48.11 48.21 47.22 47.58 17,707,428 -0.47(-0.98%)
Apr 24, 2015 47.14 48.56 47.13 48.05 10,783,374 +2.24(+4.89%)
Apr 23, 2015 45.62 46.22 45.07 45.81 7,237,682 +3.37(+7.94%)
Apr 22, 2015 42.34 42.62 42.08 42.44 2,853,868 +0.19(+0.44%)
Apr 21, 2015 42.52 42.66 42.20 42.25 1,559,934 -0.19(-0.44%)
Apr 20, 2015 42.78 42.87 42.33 42.44 1,198,964 -0.25(-0.58%)
Apr 17, 2015 42.71 42.79 42.15 42.69 1,246,623 -0.10(-0.23%)
Apr 16, 2015 42.64 43.03 42.50 42.78 1,541,014 +0.10(+0.23%)
Apr 15, 2015 42.96 43.51 42.60 42.69 2,337,046 -0.25(-0.58%)
Apr 14, 2015 43.86 43.86 42.84 42.94 2,391,926 -0.99(-2.25%)
Apr 13, 2015 43.62 44.07 43.40 43.92 1,528,467 +0.12(+0.26%)
Apr 10, 2015 43.42 43.97 43.20 43.81 1,722,443 +0.13(+0.31%)
Apr 09, 2015 43.50 43.85 43.15 43.67 1,755,050 +0.66(+1.53%)
Apr 08, 2015 42.70 43.13 42.69 43.02 976,696 +0.35(+0.81%)
Apr 07, 2015 42.52 42.83 42.35 42.67 1,308,457 +0.24(+0.57%)
Apr 06, 2015 41.98 42.60 41.88 42.43 834,410 +0.35(+0.82%)
Apr 02, 2015 41.86 42.08 42.08 42.08 1,066,789 +0.15(+0.36%)
Apr 01, 2015 42.17 42.39 41.70 41.93 1,462,936 -0.36(-0.86%)
Mar 31, 2015 42.30 42.80 42.30 42.30 1,262,484 -0.04(-0.08%)
Mar 30, 2015 42.47 42.87 42.31 42.33 1,130,785 +0.09(+0.21%)
Mar 27, 2015 42.63 42.92 42.16 42.24 939,020 -0.33(-0.77%)
Mar 26, 2015 42.16 42.93 41.92 42.57 1,500,362 +0.03(+0.06%)
Mar 25, 2015 42.85 42.88 42.39 42.54 1,309,736 -0.37(-0.87%)
Mar 24, 2015 42.86 43.24 42.75 42.92 830,717 +0.06(+0.15%)
Mar 23, 2015 42.86 43.07 42.56 42.86 1,161,803 +0.04(+0.08%)
Mar 20, 2015 43.06 43.12 42.65 42.82 1,707,096 -0.09(-0.21%)
Mar 19, 2015 43.05 43.30 42.55 42.91 1,368,820 -0.21(-0.50%)
Mar 18, 2015 42.70 43.21 42.39 43.12 1,738,506 +0.55(+1.30%)
Mar 17, 2015 42.38 42.87 42.26 42.57 1,265,194 +0.18(+0.42%)
Mar 16, 2015 42.54 42.70 42.14 42.39 1,079,100 +0.13(+0.32%)
Mar 13, 2015 41.98 42.51 41.89 42.26 1,255,443 +0.37(+0.89%)
Mar 12, 2015 41.66 42.31 41.64 41.89 1,442,130 +0.30(+0.72%)
Mar 11, 2015 42.16 42.37 41.49 41.59 2,253,516 +0.06(+0.14%)
Mar 10, 2015 41.16 41.77 41.09 41.53 1,359,947 +0.09(+0.21%)
Mar 09, 2015 41.11 41.80 41.11 41.44 1,674,426 +0.45(+1.11%)
Mar 06, 2015 41.49 41.64 40.77 40.99 1,521,700 -0.36(-0.86%)
Mar 05, 2015 41.53 41.85 40.96 41.34 1,940,311 +1.20(+2.98%)
Mar 04, 2015 40.55 40.75 40.11 40.15 1,557,412 -0.61(-1.51%)
Mar 03, 2015 40.93 41.18 40.36 40.76 1,994,999 -0.61(-1.46%)
Mar 02, 2015 41.02 42.03 40.70 41.37 2,543,780 -0.06(-0.15%)
Feb 27, 2015 42.16 42.25 41.40 41.43 2,340,834 -0.35(-0.85%)
Feb 26, 2015 41.92 42.67 41.64 41.78 3,511,659 +0.70(+1.70%)
Feb 25, 2015 40.58 41.47 40.43 41.08 1,632,594 +0.47(+1.15%)
Feb 24, 2015 40.48 41.28 40.48 40.62 2,019,008 +0.00(+0.00%)
Feb 23, 2015 40.89 41.09 40.40 40.62 1,696,855 -0.39(-0.95%)
Feb 20, 2015 41.32 41.62 40.88 41.01 1,585,623 -0.28(-0.69%)
Feb 19, 2015 41.55 42.12 41.18 41.29 1,449,722 -0.21(-0.51%)
Feb 18, 2015 41.55 42.08 41.46 41.50 1,080,934 -0.05(-0.13%)
Feb 17, 2015 41.05 41.62 40.96 41.55 1,177,355 +0.27(+0.64%)
Feb 13, 2015 41.83 41.29 41.29 41.29 1,451,282 -0.61(-1.46%)
Feb 12, 2015 41.88 42.10 41.42 41.90 990,214 +0.07(+0.17%)
Feb 11, 2015 42.23 42.46 41.77 41.83 1,160,994 -0.38(-0.90%)
Feb 10, 2015 42.03 42.39 41.90 42.21 1,146,549 +0.57(+1.38%)
Feb 09, 2015 41.94 42.16 41.47 41.63 1,246,641 -0.33(-0.78%)
Feb 06, 2015 41.25 42.16 41.12 41.96 2,384,401 +1.26(+3.11%)
Feb 05, 2015 42.85 42.88 40.06 40.70 3,150,676 -0.50(-1.22%)
Feb 04, 2015 41.01 41.73 40.85 41.20 1,594,798 +0.19(+0.47%)
Feb 03, 2015 40.91 41.39 40.67 41.01 1,659,495 +0.11(+0.26%)
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.