Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.65 41.94 41.23 41.58 1,281,497 -0.32(-0.77%)
Mar 30, 2015 41.67 42.11 41.67 41.90 455,952 +0.45(+1.08%)
Mar 27, 2015 41.20 41.49 41.11 41.45 424,564 +0.26(+0.63%)
Mar 26, 2015 41.31 41.33 40.93 41.19 561,737 -0.13(-0.33%)
Mar 25, 2015 41.98 42.11 41.27 41.32 720,862 -0.52(-1.24%)
Mar 24, 2015 42.01 42.20 41.58 41.85 826,155 -0.21(-0.49%)
Mar 23, 2015 41.51 42.38 41.51 42.05 1,038,864 +0.56(+1.34%)
Mar 20, 2015 42.06 42.07 41.46 41.50 2,919,478 -0.37(-0.88%)
Mar 19, 2015 42.13 42.22 41.64 41.86 880,426 -0.47(-1.10%)
Mar 18, 2015 42.05 42.54 41.56 42.33 1,000,533 +0.22(+0.53%)
Mar 17, 2015 42.04 42.17 41.72 42.11 873,117 -0.06(-0.15%)
Mar 16, 2015 41.93 42.23 41.87 42.17 983,227 +0.22(+0.51%)
Mar 13, 2015 42.19 42.24 41.71 41.95 1,054,211 -0.43(-1.02%)
Mar 12, 2015 42.37 42.42 41.98 42.38 1,172,060 +0.31(+0.73%)
Mar 11, 2015 42.29 42.45 41.84 42.08 1,296,694 -0.21(-0.49%)
Mar 10, 2015 42.55 42.60 42.02 42.29 751,156 -0.59(-1.38%)
Mar 09, 2015 42.64 42.95 42.46 42.88 794,283 +0.31(+0.74%)
Mar 06, 2015 42.79 42.85 42.25 42.56 634,691 -0.38(-0.88%)
Mar 05, 2015 43.39 43.39 42.75 42.94 848,328 -0.37(-0.85%)
Mar 04, 2015 43.38 43.58 42.99 43.31 1,258,111 -0.27(-0.62%)
Mar 03, 2015 43.64 43.67 43.18 43.58 857,121 -0.24(-0.55%)
Mar 02, 2015 43.81 43.90 43.43 43.82 993,586 +0.01(+0.02%)
Feb 27, 2015 44.09 44.13 43.62 43.81 1,268,504 -0.34(-0.77%)
Feb 26, 2015 43.93 44.21 43.84 44.15 699,854 +0.22(+0.51%)
Feb 25, 2015 44.26 44.26 43.77 43.93 1,125,519 -0.36(-0.81%)
Feb 24, 2015 43.53 44.39 43.50 44.29 1,442,865 +0.67(+1.54%)
Feb 23, 2015 43.45 43.65 43.20 43.61 984,611 +0.11(+0.25%)
Feb 20, 2015 42.76 43.55 42.41 43.51 1,158,224 +0.80(+1.87%)
Feb 19, 2015 42.70 42.78 42.38 42.71 583,172 -0.13(-0.29%)
Feb 18, 2015 42.28 42.83 42.11 42.83 881,669 +0.54(+1.27%)
Feb 17, 2015 42.12 42.55 42.02 42.29 1,168,356 +0.06(+0.15%)
Feb 13, 2015 42.09 42.23 42.23 42.23 902,119 +0.22(+0.53%)
Feb 12, 2015 41.96 42.37 41.91 42.01 1,611,326 +0.06(+0.15%)
Feb 11, 2015 41.67 42.12 41.48 41.94 1,266,378 +0.32(+0.77%)
Feb 10, 2015 41.21 41.73 41.06 41.62 1,198,453 +0.69(+1.68%)
Feb 09, 2015 41.28 41.30 40.73 40.94 1,561,584 -0.36(-0.86%)
Feb 06, 2015 41.41 41.84 41.03 41.29 2,122,663 -0.06(-0.15%)
Feb 05, 2015 41.61 41.88 41.14 41.36 1,483,943 +0.26(+0.63%)
Feb 04, 2015 40.34 41.44 40.12 41.10 2,255,802 +0.84(+2.08%)
Feb 03, 2015 39.87 40.32 39.83 40.26 1,469,386 +0.62(+1.55%)
Feb 02, 2015 39.73 39.74 39.04 39.64 1,376,791 +0.11(+0.27%)
Jan 30, 2015 39.61 39.91 39.20 39.53 2,750,224 -0.07(-0.18%)
Jan 29, 2015 39.80 41.28 39.04 39.61 2,017,221 -0.21(-0.54%)
Jan 28, 2015 40.29 40.32 39.67 39.82 1,226,490 -0.16(-0.40%)
Jan 27, 2015 39.70 40.20 39.63 39.98 758,182 -0.33(-0.82%)
Jan 26, 2015 40.54 40.64 40.04 40.31 939,084 +0.04(+0.11%)
Jan 23, 2015 40.82 40.84 40.23 40.27 809,121 -0.51(-1.25%)
Jan 22, 2015 40.65 40.83 40.28 40.78 886,155 +0.43(+1.06%)
Jan 21, 2015 40.18 40.41 39.95 40.35 817,416 +0.05(+0.13%)
Jan 20, 2015 40.43 40.68 39.99 40.29 910,199 +0.12(+0.29%)
Jan 16, 2015 39.82 40.23 39.78 40.18 801,531 +0.27(+0.67%)
Jan 15, 2015 39.91 40.28 39.70 39.91 1,262,294 +0.00(+0.00%)
Jan 14, 2015 39.94 40.41 39.88 39.91 1,378,909 -0.46(-1.13%)
Jan 13, 2015 41.28 41.72 40.17 40.36 1,381,273 -0.57(-1.40%)
Jan 12, 2015 40.27 41.06 40.06 40.94 1,461,183 +0.68(+1.68%)
Jan 09, 2015 40.63 40.83 40.22 40.26 1,243,807 -0.36(-0.88%)
Jan 08, 2015 40.53 41.00 40.36 40.61 1,997,303 +0.56(+1.40%)
Jan 07, 2015 39.74 40.28 39.67 40.05 998,265 +0.60(+1.52%)
Jan 06, 2015 40.06 40.36 39.44 39.45 1,355,006 -0.60(-1.49%)
Jan 05, 2015 40.11 40.53 39.87 40.05 1,195,158 -0.27(-0.66%)
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.