Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.54 43.54 43.22 43.29 131,512 -0.28(-0.64%)
May 28, 2015 43.51 43.60 43.39 43.57 84,062 -0.01(-0.02%)
May 27, 2015 43.29 43.60 43.27 43.58 101,696 +0.39(+0.90%)
May 26, 2015 43.61 43.61 43.12 43.19 107,790 -0.50(-1.14%)
May 22, 2015 43.68 43.69 43.69 43.69 120,000 -0.03(-0.07%)
May 21, 2015 43.61 43.77 43.57 43.72 113,488 +0.11(+0.25%)
May 20, 2015 43.74 43.81 43.53 43.61 131,137 -0.07(-0.16%)
May 19, 2015 43.75 43.83 43.62 43.68 126,798 +0.01(+0.02%)
May 18, 2015 43.31 43.70 43.30 43.67 187,605 +0.33(+0.76%)
May 15, 2015 43.35 43.36 43.21 43.34 297,020 +0.03(+0.07%)
May 14, 2015 43.07 43.33 42.86 43.31 212,560 +0.49(+1.14%)
May 13, 2015 43.09 43.21 42.81 42.82 111,188 -0.13(-0.30%)
May 12, 2015 42.88 43.11 42.67 42.95 182,080 -0.16(-0.37%)
May 11, 2015 43.20 43.32 43.09 43.11 144,025 -0.05(-0.12%)
May 08, 2015 43.03 43.35 43.00 43.16 248,740 +0.40(+0.94%)
May 07, 2015 42.40 42.84 42.40 42.76 223,455 +0.37(+0.87%)
May 06, 2015 42.60 42.62 42.15 42.39 350,256 -0.13(-0.31%)
May 05, 2015 43.11 43.15 42.50 42.52 158,895 -0.68(-1.57%)
May 04, 2015 43.25 43.48 43.17 43.20 362,988 +0.07(+0.16%)
May 01, 2015 42.64 43.14 42.64 43.13 564,458 +0.70(+1.65%)
Apr 30, 2015 42.94 43.05 42.24 42.43 319,975 -0.64(-1.49%)
Apr 29, 2015 43.27 43.40 42.87 43.07 551,989 -0.39(-0.90%)
Apr 28, 2015 43.53 43.60 43.00 43.46 150,101 -0.17(-0.39%)
Apr 27, 2015 44.18 44.24 43.57 43.63 237,199 -0.45(-1.02%)
Apr 24, 2015 44.11 44.13 43.97 44.08 160,858 -0.03(-0.07%)
Apr 23, 2015 43.77 44.20 43.77 44.11 104,902 +0.33(+0.75%)
Apr 22, 2015 43.79 43.80 43.44 43.78 133,743 +0.04(+0.09%)
Apr 21, 2015 43.80 43.80 43.61 43.74 165,564 +0.12(+0.28%)
Apr 20, 2015 43.49 43.67 43.40 43.62 236,260 +0.42(+0.97%)
Apr 17, 2015 43.58 43.58 43.04 43.20 184,173 -0.49(-1.12%)
Apr 16, 2015 43.58 43.75 43.54 43.69 298,102 +0.04(+0.09%)
Apr 15, 2015 43.75 43.86 43.64 43.65 206,287 +0.00(+0.00%)
Apr 14, 2015 43.72 43.85 43.43 43.65 417,704 -0.16(-0.37%)
Apr 13, 2015 43.95 44.13 43.78 43.81 230,688 -0.15(-0.34%)
Apr 10, 2015 43.84 44.00 43.75 43.96 209,829 +0.21(+0.48%)
Apr 09, 2015 43.70 43.87 43.48 43.75 364,822 +0.03(+0.07%)
Apr 08, 2015 43.33 43.72 43.33 43.72 169,224 +0.47(+1.09%)
Apr 07, 2015 43.44 43.59 43.23 43.25 163,775 -0.15(-0.35%)
Apr 06, 2015 43.06 43.51 42.94 43.40 151,850 +0.16(+0.37%)
Apr 02, 2015 43.16 43.24 43.24 43.24 185,900 +0.17(+0.40%)
Apr 01, 2015 43.37 43.37 42.79 43.07 381,989 -0.36(-0.83%)
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%)
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.