Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.82 43.82 43.40 43.43 493,564 -0.43(-0.98%)
Mar 30, 2015 43.69 43.92 43.66 43.86 504,903 +0.42(+0.97%)
Mar 27, 2015 43.00 43.49 43.00 43.44 158,423 +0.46(+1.07%)
Mar 26, 2015 42.86 43.22 42.59 42.98 293,581 -0.11(-0.26%)
Mar 25, 2015 44.00 44.07 43.07 43.09 251,589 -0.91(-2.07%)
Mar 24, 2015 44.26 44.33 43.99 44.00 236,657 -0.26(-0.59%)
Mar 23, 2015 44.55 44.55 44.24 44.26 181,496 -0.29(-0.65%)
Mar 20, 2015 44.55 44.61 44.40 44.55 368,179 +0.21(+0.47%)
Mar 19, 2015 44.16 44.35 44.12 44.34 220,368 +0.21(+0.48%)
Mar 18, 2015 43.76 44.34 43.45 44.13 615,516 +0.33(+0.75%)
Mar 17, 2015 43.64 43.88 43.51 43.80 157,668 +0.15(+0.34%)
Mar 16, 2015 43.20 43.65 43.20 43.65 209,917 +0.66(+1.54%)
Mar 13, 2015 43.15 43.29 42.74 42.99 233,349 -0.15(-0.35%)
Mar 12, 2015 42.64 43.15 42.64 43.14 240,538 +0.65(+1.53%)
Mar 11, 2015 42.65 42.65 42.45 42.49 154,987 -0.04(-0.09%)
Mar 10, 2015 42.79 42.79 42.50 42.53 179,174 -0.54(-1.26%)
Mar 09, 2015 42.87 43.13 42.87 43.07 227,918 +0.26(+0.61%)
Mar 06, 2015 43.29 43.29 42.76 42.81 442,852 -0.58(-1.34%)
Mar 05, 2015 43.32 43.46 43.23 43.39 197,426 +0.18(+0.42%)
Mar 04, 2015 43.31 43.43 43.07 43.21 219,160 -0.22(-0.51%)
Mar 03, 2015 43.59 43.59 43.21 43.43 453,285 -0.25(-0.57%)
Mar 02, 2015 43.23 43.68 43.21 43.68 236,538 +0.49(+1.13%)
Feb 27, 2015 43.44 43.51 43.17 43.19 190,864 -0.24(-0.55%)
Feb 26, 2015 43.39 43.50 43.26 43.43 195,511 +0.04(+0.09%)
Feb 25, 2015 43.37 43.55 43.26 43.39 219,553 +0.08(+0.18%)
Feb 24, 2015 43.30 43.37 43.15 43.31 655,084 -0.04(-0.09%)
Feb 23, 2015 43.21 43.38 43.21 43.35 413,139 +0.12(+0.28%)
Feb 20, 2015 42.78 43.23 42.63 43.23 323,653 +0.43(+1.00%)
Feb 19, 2015 42.84 42.93 42.77 42.80 264,120 +0.05(+0.12%)
Feb 18, 2015 42.45 42.78 42.40 42.75 172,013 +0.27(+0.64%)
Feb 17, 2015 42.53 42.60 42.35 42.48 331,578 -0.04(-0.09%)
Feb 13, 2015 42.27 42.52 42.52 42.52 254,700 +0.28(+0.66%)
Feb 12, 2015 42.14 42.27 41.96 42.24 468,634 +0.26(+0.62%)
Feb 11, 2015 41.88 42.09 41.76 41.98 515,833 +0.10(+0.24%)
Feb 10, 2015 41.51 41.92 41.44 41.88 250,103 +0.63(+1.53%)
Feb 09, 2015 41.48 41.50 41.15 41.25 211,117 -0.39(-0.94%)
Feb 06, 2015 41.92 42.00 41.53 41.64 197,812 -0.20(-0.48%)
Feb 05, 2015 41.54 41.88 41.54 41.84 210,453 +0.51(+1.23%)
Feb 04, 2015 41.15 41.53 41.05 41.33 130,917 -0.04(-0.10%)
Feb 03, 2015 41.22 41.39 40.93 41.37 260,722 +0.37(+0.90%)
Feb 02, 2015 41.10 41.10 40.30 41.00 176,302 +0.05(+0.12%)
Jan 30, 2015 41.55 41.60 40.90 40.95 158,174 -0.79(-1.89%)
Jan 29, 2015 41.15 41.78 40.98 41.74 270,759 +0.55(+1.34%)
Jan 28, 2015 41.84 42.00 41.13 41.19 355,531 -0.39(-0.94%)
Jan 27, 2015 41.62 41.86 41.32 41.58 195,186 -0.34(-0.81%)
Jan 26, 2015 41.72 41.93 41.55 41.92 266,745 +0.27(+0.65%)
Jan 23, 2015 41.75 41.83 41.56 41.65 270,061 -0.05(-0.12%)
Jan 22, 2015 41.22 41.76 40.87 41.70 260,106 +0.69(+1.68%)
Jan 21, 2015 40.81 41.14 40.64 41.01 265,501 +0.18(+0.44%)
Jan 20, 2015 40.70 40.89 40.32 40.83 142,949 +0.27(+0.67%)
Jan 16, 2015 39.90 40.57 39.86 40.56 143,535 +0.58(+1.45%)
Jan 15, 2015 40.60 40.65 39.98 39.98 182,603 -0.42(-1.04%)
Jan 14, 2015 40.20 40.58 40.11 40.40 209,614 -0.26(-0.64%)
Jan 13, 2015 41.19 41.42 40.34 40.66 226,149 -0.14(-0.34%)
Jan 12, 2015 41.18 41.18 40.70 40.80 164,259 -0.24(-0.58%)
Jan 09, 2015 41.45 41.45 40.90 41.04 367,079 -0.33(-0.80%)
Jan 08, 2015 40.96 41.37 40.96 41.37 214,073 +0.68(+1.67%)
Jan 07, 2015 40.19 40.73 40.19 40.69 160,182 +0.79(+1.98%)
Jan 06, 2015 40.45 40.49 39.60 39.90 344,979 -0.47(-1.16%)
Jan 05, 2015 40.71 40.85 40.23 40.37 239,543 -0.52(-1.27%)
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.