Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 42.62 43.02 42.58 42.87 1,335,913 +0.10(+0.23%)
Mar 30, 2015 42.19 42.80 41.94 42.77 580,589 +0.69(+1.64%)
Mar 27, 2015 41.85 42.19 41.70 42.08 505,244 +0.29(+0.69%)
Mar 26, 2015 41.90 42.11 41.90 41.79 439,049 -0.20(-0.48%)
Mar 25, 2015 42.65 42.90 41.91 41.99 639,378 -0.59(-1.39%)
Mar 24, 2015 43.42 43.44 42.58 42.58 689,776 -0.91(-2.09%)
Mar 23, 2015 43.75 44.13 43.49 43.49 623,759 -0.27(-0.62%)
Mar 20, 2015 42.40 43.83 42.34 43.76 2,783,628 +1.50(+3.55%)
Mar 19, 2015 42.58 42.89 42.26 42.26 756,569 -0.51(-1.19%)
Mar 18, 2015 41.79 42.88 41.49 42.77 636,750 +0.99(+2.37%)
Mar 17, 2015 41.77 41.95 41.49 41.78 566,618 -0.02(-0.05%)
Mar 16, 2015 41.38 41.98 41.38 41.80 623,042 +0.63(+1.53%)
Mar 13, 2015 41.33 41.34 40.89 41.17 461,230 -0.17(-0.41%)
Mar 12, 2015 41.19 41.42 40.91 41.34 588,835 +0.40(+0.98%)
Mar 11, 2015 40.78 41.05 40.56 40.94 911,098 +0.19(+0.47%)
Mar 10, 2015 40.60 41.10 40.56 40.75 823,319 +0.09(+0.22%)
Mar 09, 2015 40.26 40.76 40.16 40.66 714,476 +0.54(+1.35%)
Mar 06, 2015 40.44 40.44 39.61 40.12 1,392,652 -0.94(-2.29%)
Mar 05, 2015 41.01 41.43 41.01 41.06 721,266 +0.14(+0.34%)
Mar 04, 2015 41.30 41.41 40.76 40.92 521,319 -0.49(-1.18%)
Mar 03, 2015 41.28 41.47 41.02 41.41 433,231 -0.03(-0.07%)
Mar 02, 2015 41.39 41.83 41.21 41.44 528,149 +0.17(+0.41%)
Feb 27, 2015 41.08 41.34 40.76 41.27 1,190,714 +0.26(+0.63%)
Feb 26, 2015 41.55 41.59 40.99 41.01 760,963 -0.53(-1.28%)
Feb 25, 2015 41.73 42.02 41.44 41.54 871,915 -0.15(-0.36%)
Feb 24, 2015 42.27 42.27 41.45 41.69 659,358 -0.78(-1.84%)
Feb 23, 2015 42.36 42.65 42.08 42.47 757,226 +0.22(+0.52%)
Feb 20, 2015 42.10 42.41 41.98 42.25 671,620 +0.17(+0.40%)
Feb 19, 2015 43.09 43.20 41.90 42.08 694,771 -1.17(-2.71%)
Feb 18, 2015 43.10 43.31 42.58 43.25 867,323 +0.47(+1.10%)
Feb 17, 2015 42.89 43.65 42.53 42.78 1,545,843 -0.52(-1.20%)
Feb 13, 2015 43.52 43.30 43.30 43.30 656,200 -0.25(-0.57%)
Feb 12, 2015 43.01 43.64 42.86 43.55 489,777 +0.59(+1.37%)
Feb 11, 2015 42.94 43.20 42.54 42.96 507,091 +0.01(+0.02%)
Feb 10, 2015 43.02 43.26 42.20 42.95 981,833 -0.32(-0.74%)
Feb 09, 2015 43.89 44.27 43.27 43.27 583,066 -0.68(-1.55%)
Feb 06, 2015 44.55 44.75 43.71 43.95 1,026,675 -0.77(-1.72%)
Feb 05, 2015 44.49 44.86 44.39 44.72 660,497 +0.01(+0.02%)
Feb 04, 2015 44.70 44.99 44.20 44.71 1,340,402 -0.02(-0.04%)
Feb 03, 2015 44.03 44.75 43.91 44.73 1,132,501 +0.57(+1.29%)
Feb 02, 2015 43.93 44.22 42.99 44.16 1,566,703 +0.20(+0.45%)
Jan 30, 2015 44.52 44.52 43.91 43.96 2,017,914 -0.61(-1.37%)
Jan 29, 2015 44.87 44.92 44.41 44.57 1,102,851 -0.27(-0.60%)
Jan 28, 2015 44.69 45.38 44.67 44.84 1,706,447 +0.24(+0.54%)
Jan 27, 2015 44.36 44.93 44.36 44.60 1,244,257 +0.02(+0.04%)
Jan 26, 2015 44.54 44.65 44.18 44.58 2,141,578 +0.15(+0.34%)
Jan 23, 2015 44.58 44.58 44.10 44.43 3,041,191 -0.07(-0.16%)
Jan 22, 2015 43.88 44.72 43.72 44.50 1,732,832 +0.75(+1.71%)
Jan 21, 2015 43.69 43.93 43.42 43.75 1,230,182 +0.07(+0.16%)
Jan 20, 2015 43.99 44.11 43.51 43.68 802,444 -0.16(-0.36%)
Jan 16, 2015 43.53 43.88 43.34 43.84 629,954 +0.28(+0.64%)
Jan 15, 2015 43.22 43.67 43.11 43.56 1,092,237 -0.13(-0.30%)
Jan 14, 2015 43.23 43.96 43.10 43.69 1,348,794 +0.27(+0.62%)
Jan 13, 2015 43.44 43.80 43.02 43.42 1,106,902 -0.02(-0.05%)
Jan 12, 2015 43.13 43.54 43.07 43.44 1,188,209 +0.40(+0.93%)
Jan 09, 2015 43.16 43.35 42.89 43.04 771,294 -0.06(-0.14%)
Jan 08, 2015 42.85 43.27 42.69 43.10 1,520,889 +0.25(+0.58%)
Jan 07, 2015 42.79 43.15 42.53 42.85 1,494,900 +0.07(+0.16%)
Jan 06, 2015 42.50 42.84 42.29 42.78 1,138,768 +0.44(+1.04%)
Jan 05, 2015 41.91 42.47 41.80 42.34 860,981 +0.25(+0.59%)
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.