Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.73 46.16 45.46 45.48 6,959,203 -0.25(-0.56%)
Mar 30, 2015 45.89 46.03 45.57 45.73 5,995,411 +0.46(+1.01%)
Mar 27, 2015 44.93 45.40 44.93 45.28 4,857,142 +0.25(+0.55%)
Mar 26, 2015 44.58 45.37 44.29 45.03 10,456,321 +0.15(+0.34%)
Mar 25, 2015 45.78 45.87 44.85 44.87 8,971,175 -0.75(-1.65%)
Mar 24, 2015 45.81 46.08 45.60 45.62 8,380,685 -0.37(-0.80%)
Mar 23, 2015 46.03 46.51 45.87 45.99 11,550,666 -0.24(-0.51%)
Mar 20, 2015 46.52 47.05 45.90 46.23 32,847,698 +1.66(+3.72%)
Mar 19, 2015 44.34 44.70 44.07 44.57 14,854,043 +0.37(+0.83%)
Mar 18, 2015 43.76 44.36 43.34 44.20 9,765,719 +0.44(+1.00%)
Mar 17, 2015 43.58 43.87 43.29 43.76 7,067,636 +0.05(+0.10%)
Mar 16, 2015 43.61 43.88 43.49 43.72 9,371,564 +0.29(+0.66%)
Mar 13, 2015 43.99 44.19 43.20 43.43 8,158,043 -0.56(-1.27%)
Mar 12, 2015 43.29 44.02 43.24 43.99 6,408,313 +0.77(+1.78%)
Mar 11, 2015 43.69 44.01 43.15 43.22 8,255,135 -0.53(-1.21%)
Mar 10, 2015 43.71 43.96 43.63 43.75 7,827,005 -0.42(-0.94%)
Mar 09, 2015 44.01 44.34 43.94 44.17 6,550,682 +0.24(+0.54%)
Mar 06, 2015 44.63 44.74 43.79 43.93 7,913,823 -0.70(-1.57%)
Mar 05, 2015 44.41 44.73 44.33 44.63 7,308,350 +0.43(+0.96%)
Mar 04, 2015 44.27 44.41 43.97 44.21 5,340,876 -0.20(-0.46%)
Mar 03, 2015 44.62 44.64 44.07 44.41 7,708,629 -0.35(-0.79%)
Mar 02, 2015 43.92 44.81 43.86 44.76 12,160,723 +0.74(+1.68%)
Feb 27, 2015 43.95 44.15 43.80 44.02 7,852,032 +0.06(+0.13%)
Feb 26, 2015 43.82 44.12 43.81 43.97 6,530,338 +0.20(+0.47%)
Feb 25, 2015 43.13 43.93 43.13 43.76 7,802,767 +0.63(+1.47%)
Feb 24, 2015 42.83 43.18 42.83 43.13 5,795,948 +0.19(+0.43%)
Feb 23, 2015 42.90 43.04 42.61 42.94 5,113,178 +0.04(+0.08%)
Feb 20, 2015 42.31 43.07 42.19 42.91 8,183,744 +0.56(+1.31%)
Feb 19, 2015 42.25 42.60 42.25 42.35 7,306,825 +0.04(+0.09%)
Feb 18, 2015 41.38 42.38 41.33 42.32 9,008,724 +0.80(+1.92%)
Feb 17, 2015 41.47 41.99 41.46 41.52 8,153,883 -0.08(-0.20%)
Feb 13, 2015 41.59 41.60 41.60 41.60 17,026,020 +0.02(+0.04%)
Feb 12, 2015 41.34 41.88 41.04 41.58 13,105,914 +0.31(+0.76%)
Feb 11, 2015 41.80 41.92 41.11 41.27 9,447,313 -0.65(-1.55%)
Feb 10, 2015 41.47 42.08 41.23 41.92 8,511,910 +0.71(+1.73%)
Feb 09, 2015 41.36 41.45 40.99 41.21 8,112,692 -0.28(-0.68%)
Feb 06, 2015 42.22 42.25 41.38 41.49 8,165,876 -0.70(-1.66%)
Feb 05, 2015 41.98 42.30 41.84 42.19 6,353,555 +0.36(+0.86%)
Feb 04, 2015 41.93 42.16 41.71 41.83 7,935,303 -0.37(-0.87%)
Feb 03, 2015 41.69 42.21 41.60 42.19 8,783,498 +0.65(+1.56%)
Feb 02, 2015 41.89 41.90 41.03 41.55 8,897,480 -0.15(-0.36%)
Jan 30, 2015 42.45 42.55 41.63 41.70 8,967,354 -1.18(-2.76%)
Jan 29, 2015 42.34 42.88 42.11 42.88 7,524,898 +0.71(+1.67%)
Jan 28, 2015 42.94 43.08 42.15 42.18 7,082,754 -0.54(-1.26%)
Jan 27, 2015 43.07 43.14 42.73 42.71 7,408,190 -0.84(-1.92%)
Jan 26, 2015 43.39 43.60 43.19 43.55 5,491,243 +0.09(+0.20%)
Jan 23, 2015 43.45 43.73 43.23 43.46 7,501,269 +0.14(+0.32%)
Jan 22, 2015 42.65 43.44 42.29 43.32 7,689,001 +1.06(+2.50%)
Jan 21, 2015 42.08 42.55 42.04 42.27 6,475,865 -0.05(-0.11%)
Jan 20, 2015 42.23 42.44 41.86 42.31 10,388,025 +0.28(+0.67%)
Jan 16, 2015 41.93 42.09 41.60 42.03 9,701,528 +0.08(+0.19%)
Jan 15, 2015 42.77 42.79 41.84 41.95 4,684,688 -0.41(-0.96%)
Jan 14, 2015 42.21 42.65 41.99 42.36 7,384,130 -0.59(-1.37%)
Jan 13, 2015 43.54 44.05 42.77 42.94 6,838,844 -0.38(-0.89%)
Jan 12, 2015 43.35 43.63 43.04 43.33 6,217,714 -0.06(-0.14%)
Jan 09, 2015 43.81 43.84 43.21 43.39 5,186,967 -0.48(-1.10%)
Jan 08, 2015 43.24 43.89 43.22 43.87 6,634,037 +0.99(+2.31%)
Jan 07, 2015 42.31 43.07 42.08 42.88 8,026,654 +0.87(+2.07%)
Jan 06, 2015 42.44 42.55 41.61 42.01 8,380,020 -0.25(-0.59%)
Jan 05, 2015 42.72 42.74 42.09 42.26 7,610,889 -0.69(-1.61%)
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.