Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.38 44.64 44.31 44.39 902,244 -0.68(-1.50%)
Mar 30, 2015 45.01 45.16 45.01 45.07 959,973 +0.06(+0.14%)
Mar 27, 2015 44.93 45.08 44.83 45.00 1,274,054 +0.08(+0.18%)
Mar 26, 2015 45.00 45.03 44.63 44.92 1,031,302 -0.39(-0.87%)
Mar 25, 2015 45.69 45.78 45.29 45.32 777,866 -0.23(-0.50%)
Mar 24, 2015 45.72 45.77 45.53 45.54 1,629,649 -0.05(-0.12%)
Mar 23, 2015 45.54 45.70 45.42 45.60 1,183,927 +0.24(+0.52%)
Mar 20, 2015 45.17 45.51 45.02 45.36 1,253,896 +0.99(+2.24%)
Mar 19, 2015 44.46 44.50 44.29 44.37 1,343,663 -0.54(-1.20%)
Mar 18, 2015 44.03 45.00 43.96 44.91 1,062,785 +0.90(+2.05%)
Mar 17, 2015 43.90 44.04 43.76 44.00 831,037 -0.13(-0.29%)
Mar 16, 2015 43.97 44.18 43.91 44.13 908,480 +0.46(+1.06%)
Mar 13, 2015 43.58 43.68 43.39 43.67 1,274,216 -0.23(-0.52%)
Mar 12, 2015 43.87 43.91 43.67 43.90 950,254 +0.55(+1.26%)
Mar 11, 2015 43.33 43.46 43.16 43.35 924,742 +0.11(+0.25%)
Mar 10, 2015 43.47 43.54 43.21 43.24 933,768 -0.91(-2.06%)
Mar 09, 2015 44.12 44.23 44.05 44.15 775,545 +0.03(+0.07%)
Mar 06, 2015 44.41 44.46 44.08 44.12 1,161,758 -0.59(-1.32%)
Mar 05, 2015 44.78 44.85 44.63 44.72 833,201 +0.12(+0.27%)
Mar 04, 2015 44.55 44.63 44.31 44.59 846,094 -0.21(-0.47%)
Mar 03, 2015 44.94 44.97 44.70 44.81 1,137,624 -0.27(-0.61%)
Mar 02, 2015 45.03 45.08 44.92 45.08 1,474,987 +0.08(+0.17%)
Feb 27, 2015 45.04 45.19 44.97 45.00 1,231,551 +0.03(+0.07%)
Feb 26, 2015 45.04 45.09 44.91 44.97 1,559,004 -0.08(-0.19%)
Feb 25, 2015 44.99 45.16 44.96 45.06 29,156,146 -0.01(-0.02%)
Feb 24, 2015 44.82 45.10 44.70 45.07 784,289 +0.26(+0.58%)
Feb 23, 2015 44.72 44.83 44.67 44.81 1,564,525 -0.19(-0.42%)
Feb 20, 2015 44.40 45.11 44.34 45.00 931,674 +0.47(+1.05%)
Feb 19, 2015 44.53 44.66 44.47 44.53 599,818 +0.03(+0.06%)
Feb 18, 2015 44.33 44.63 44.28 44.50 940,152 +0.30(+0.69%)
Feb 17, 2015 44.06 44.30 43.92 44.20 1,234,246 +0.10(+0.22%)
Feb 13, 2015 44.02 44.10 44.10 44.10 764,494 +0.30(+0.68%)
Feb 12, 2015 43.48 43.82 43.47 43.81 757,882 +0.68(+1.57%)
Feb 11, 2015 43.12 43.22 42.96 43.13 701,601 -0.24(-0.56%)
Feb 10, 2015 43.24 43.42 43.08 43.37 1,413,987 +0.40(+0.94%)
Feb 09, 2015 42.86 43.10 42.86 42.97 1,367,120 -0.20(-0.46%)
Feb 06, 2015 43.37 43.47 43.06 43.17 857,014 -0.55(-1.27%)
Feb 05, 2015 43.45 43.74 43.39 43.72 1,037,837 +0.56(+1.30%)
Feb 04, 2015 43.29 43.49 43.12 43.16 1,109,212 -0.36(-0.82%)
Feb 03, 2015 43.12 43.56 43.12 43.52 994,137 +0.65(+1.52%)
Feb 02, 2015 42.64 42.93 42.50 42.86 3,049,873 +0.52(+1.24%)
Jan 30, 2015 42.61 42.74 42.34 42.34 1,256,395 -0.64(-1.49%)
Jan 29, 2015 42.77 43.01 42.62 42.98 800,033 +0.58(+1.37%)
Jan 28, 2015 43.03 43.08 42.35 42.40 857,905 -0.55(-1.29%)
Jan 27, 2015 42.86 43.07 42.76 42.96 1,203,885 +0.01(+0.02%)
Jan 26, 2015 42.74 43.03 42.61 42.95 813,852 +0.58(+1.38%)
Jan 23, 2015 42.52 42.62 42.36 42.36 1,195,381 -0.24(-0.55%)
Jan 22, 2015 42.38 42.73 42.26 42.60 1,378,156 +0.12(+0.29%)
Jan 21, 2015 42.20 42.48 42.11 42.48 1,424,436 +0.29(+0.68%)
Jan 20, 2015 42.37 42.40 42.02 42.19 835,057 +0.15(+0.36%)
Jan 16, 2015 41.56 42.08 41.51 42.04 870,047 +0.49(+1.19%)
Jan 15, 2015 41.76 41.84 41.45 41.54 863,293 +0.23(+0.55%)
Jan 14, 2015 41.22 41.38 41.02 41.32 675,989 -0.07(-0.17%)
Jan 13, 2015 41.66 41.78 41.11 41.38 978,783 +0.17(+0.40%)
Jan 12, 2015 41.32 41.37 41.00 41.22 538,418 -0.07(-0.17%)
Jan 09, 2015 41.51 41.51 41.07 41.29 780,321 -0.19(-0.46%)
Jan 08, 2015 41.17 41.60 41.15 41.48 1,790,984 +0.52(+1.28%)
Jan 07, 2015 40.85 41.04 40.57 40.95 584,511 +0.42(+1.03%)
Jan 06, 2015 40.92 41.09 40.40 40.53 927,010 -0.43(-1.04%)
Jan 05, 2015 41.35 41.38 40.88 40.96 1,358,944 -0.94(-2.25%)
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.