Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.54 40.66 40.54 40.66 5,848 +0.10(+0.24%)
Mar 30, 2015 40.53 40.62 40.53 40.57 7,783 +0.01(+0.02%)
Mar 27, 2015 40.49 40.62 40.48 40.56 10,115 -0.01(-0.02%)
Mar 26, 2015 40.57 40.58 40.55 40.57 5,137 +0.08(+0.20%)
Mar 25, 2015 40.62 40.62 40.48 40.49 24,922 -0.06(-0.16%)
Mar 24, 2015 40.60 40.63 40.47 40.55 17,012 -0.02(-0.06%)
Mar 23, 2015 40.50 40.60 40.50 40.58 4,412 +0.02(+0.04%)
Mar 20, 2015 40.58 40.61 40.56 40.56 7,051 +0.13(+0.32%)
Mar 19, 2015 40.56 40.59 40.43 40.43 20,940 -0.20(-0.49%)
Mar 18, 2015 40.36 40.63 40.36 40.63 7,143 +0.15(+0.38%)
Mar 17, 2015 40.48 40.55 40.41 40.48 15,316 +0.02(+0.04%)
Mar 16, 2015 40.51 40.51 40.44 40.46 2,888 -0.02(-0.06%)
Mar 13, 2015 40.48 40.51 40.38 40.49 11,407 +0.00(+0.00%)
Mar 12, 2015 40.38 40.50 40.38 40.49 9,540 +0.10(+0.24%)
Mar 11, 2015 40.34 40.50 40.34 40.39 32,279 +0.04(+0.10%)
Mar 10, 2015 40.39 40.46 40.35 40.35 9,583 -0.12(-0.30%)
Mar 09, 2015 40.45 40.47 40.40 40.47 9,674 +0.03(+0.08%)
Mar 06, 2015 40.45 40.45 40.39 40.44 6,033 -0.08(-0.20%)
Mar 05, 2015 40.51 40.52 40.39 40.52 24,156 +0.03(+0.08%)
Mar 04, 2015 40.47 40.49 40.40 40.49 15,999 +0.02(+0.04%)
Mar 03, 2015 40.50 40.50 40.47 40.47 3,764 +0.00(+0.00%)
Mar 02, 2015 40.47 41.30 40.47 40.47 23,995 -0.09(-0.23%)
Feb 27, 2015 40.58 40.58 40.56 40.56 977 -0.00(-0.01%)
Feb 26, 2015 40.59 40.59 40.56 40.57 3,231 -0.07(-0.18%)
Feb 25, 2015 40.48 40.64 40.48 40.64 15,566 +0.04(+0.10%)
Feb 24, 2015 40.43 40.62 40.42 40.60 52,468 +0.06(+0.14%)
Feb 23, 2015 40.55 40.56 40.52 40.54 7,137 +0.02(+0.04%)
Feb 20, 2015 40.46 40.53 40.46 40.53 4,120 +0.04(+0.10%)
Feb 19, 2015 40.53 40.54 40.44 40.49 7,106 -0.05(-0.12%)
Feb 18, 2015 40.40 40.54 40.39 40.53 7,255 +0.17(+0.41%)
Feb 17, 2015 40.47 40.47 40.37 40.37 1,864 -0.06(-0.14%)
Feb 13, 2015 40.42 40.42 40.42 0 -0.01(-0.03%)
Feb 12, 2015 40.47 40.49 40.38 40.43 44,648 -0.05(-0.11%)
Feb 11, 2015 40.35 40.48 40.34 40.48 4,781 -0.01(-0.02%)
Feb 10, 2015 40.36 40.49 40.36 40.49 2,730 +0.14(+0.34%)
Feb 09, 2015 40.46 40.47 40.35 40.35 1,050 -0.01(-0.02%)
Feb 06, 2015 40.54 40.54 40.36 40.36 3,795 -0.22(-0.53%)
Feb 05, 2015 40.59 40.64 40.52 40.58 9,325 +0.02(+0.05%)
Feb 04, 2015 40.58 40.62 40.46 40.55 5,223 -0.05(-0.13%)
Feb 03, 2015 40.62 40.62 40.60 40.61 1,164 +0.03(+0.08%)
Feb 02, 2015 40.63 40.66 40.53 40.57 12,899 -0.13(-0.33%)
Jan 30, 2015 40.68 40.71 40.64 40.71 67,144 +0.09(+0.23%)
Jan 29, 2015 40.50 40.62 40.50 40.62 7,481 +0.00(+0.00%)
Jan 28, 2015 40.59 40.62 40.58 40.62 3,199 +0.05(+0.12%)
Jan 27, 2015 40.46 40.62 40.46 40.57 3,723 +0.01(+0.02%)
Jan 26, 2015 40.55 40.57 40.54 40.56 7,272 -0.02(-0.04%)
Jan 23, 2015 40.58 40.58 40.47 40.58 7,094 +0.03(+0.08%)
Jan 22, 2015 40.45 40.55 40.45 40.54 3,492 -0.02(-0.04%)
Jan 21, 2015 40.50 40.56 40.43 40.56 4,526 +0.13(+0.32%)
Jan 20, 2015 40.44 40.56 40.42 40.43 20,064 -0.04(-0.10%)
Jan 16, 2015 40.58 40.58 40.47 40.47 4,533 -0.15(-0.38%)
Jan 15, 2015 40.62 40.62 13,597 +0.16(+0.41%)
Jan 14, 2015 40.55 40.55 40.46 40.46 1,481 -0.05(-0.13%)
Jan 13, 2015 40.51 6,658 -0.01(-0.02%)
Jan 12, 2015 40.40 40.52 40.40 40.52 6,166 +0.06(+0.14%)
Jan 09, 2015 40.47 40.50 40.46 40.46 5,036 +0.02(+0.06%)
Jan 08, 2015 40.45 40.46 40.35 40.44 16,787 -0.01(-0.02%)
Jan 07, 2015 40.30 40.45 40.30 40.45 2,244 +0.09(+0.22%)
Jan 06, 2015 40.40 40.42 40.36 40.36 5,290 +0.05(+0.12%)
Jan 05, 2015 40.31 40.31 40.31 40.31 222 -0.03(-0.08%)
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.