Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.35 41.40 41.01 41.14 1,008,341 -0.13(-0.32%)
Apr 29, 2015 41.75 41.80 41.21 41.27 701,581 -0.52(-1.24%)
Apr 28, 2015 41.67 41.81 41.44 41.79 534,801 +0.23(+0.55%)
Apr 27, 2015 42.06 42.08 41.50 41.56 571,501 -0.13(-0.31%)
Apr 24, 2015 41.71 41.89 41.42 41.69 680,401 -0.02(-0.05%)
Apr 23, 2015 42.54 42.75 41.70 41.71 833,793 -0.20(-0.48%)
Apr 22, 2015 41.83 42.01 41.51 41.91 813,213 +0.16(+0.38%)
Apr 21, 2015 42.00 42.00 41.44 41.75 529,086 -0.17(-0.41%)
Apr 20, 2015 42.06 42.11 41.68 41.92 644,882 +0.04(+0.10%)
Apr 17, 2015 41.72 41.88 41.38 41.88 493,623 +0.04(+0.10%)
Apr 16, 2015 41.93 41.94 41.66 41.84 669,046 -0.13(-0.31%)
Apr 15, 2015 42.51 42.65 41.94 41.97 635,556 -0.39(-0.92%)
Apr 14, 2015 41.97 42.47 41.68 42.36 596,798 +0.40(+0.95%)
Apr 13, 2015 41.60 41.97 41.60 41.96 399,126 +0.36(+0.87%)
Apr 10, 2015 41.59 41.73 41.40 41.60 428,484 +0.10(+0.24%)
Apr 09, 2015 41.38 41.60 41.32 41.50 710,970 +0.20(+0.48%)
Apr 08, 2015 40.85 41.51 40.85 41.30 920,945 +0.51(+1.25%)
Apr 07, 2015 40.81 41.21 40.79 40.79 1,058,092 +0.15(+0.37%)
Apr 06, 2015 40.79 41.00 40.60 40.64 1,321,941 +0.46(+1.14%)
Apr 02, 2015 40.34 40.18 40.18 40.18 539,200 -0.14(-0.35%)
Apr 01, 2015 40.42 40.55 40.04 40.32 774,909 -0.08(-0.20%)
Mar 31, 2015 40.64 40.64 40.19 40.40 535,538 -0.17(-0.42%)
Mar 30, 2015 40.34 40.82 40.34 40.57 376,398 +0.20(+0.50%)
Mar 27, 2015 40.34 40.51 39.81 40.37 741,849 +0.02(+0.05%)
Mar 26, 2015 40.63 40.73 40.29 40.35 309,015 -0.27(-0.66%)
Mar 25, 2015 41.14 41.14 40.62 40.62 286,696 -0.41(-1.00%)
Mar 24, 2015 41.23 41.34 40.95 41.03 373,279 -0.17(-0.41%)
Mar 23, 2015 41.20 41.61 40.99 41.20 265,224 +0.01(+0.02%)
Mar 20, 2015 41.13 41.29 40.83 41.19 543,445 +0.08(+0.19%)
Mar 19, 2015 41.08 41.25 40.92 41.11 258,097 -0.03(-0.07%)
Mar 18, 2015 40.93 41.19 40.64 41.14 384,036 +0.18(+0.44%)
Mar 17, 2015 41.00 41.10 40.74 40.96 321,976 -0.18(-0.44%)
Mar 16, 2015 40.71 41.24 40.71 41.14 339,205 +0.49(+1.21%)
Mar 13, 2015 40.52 40.74 40.30 40.65 217,303 +0.04(+0.10%)
Mar 12, 2015 40.26 40.68 40.26 40.61 276,396 +0.50(+1.25%)
Mar 11, 2015 39.86 40.15 39.85 40.11 419,473 +0.28(+0.70%)
Mar 10, 2015 40.25 40.25 39.77 39.83 341,923 -0.68(-1.68%)
Mar 09, 2015 40.43 40.67 40.30 40.51 305,622 +0.18(+0.45%)
Mar 06, 2015 40.52 40.81 40.27 40.33 375,210 -0.32(-0.79%)
Mar 05, 2015 40.53 40.75 40.33 40.65 335,742 +0.23(+0.57%)
Mar 04, 2015 40.53 40.58 40.16 40.42 345,269 -0.16(-0.39%)
Mar 03, 2015 40.56 40.67 40.36 40.58 479,745 -0.14(-0.34%)
Mar 02, 2015 40.50 40.90 40.34 40.72 353,654 +0.27(+0.67%)
Feb 27, 2015 40.31 40.73 40.31 40.45 259,788 -0.17(-0.42%)
Feb 26, 2015 40.41 40.79 40.39 40.62 161,595 +0.10(+0.25%)
Feb 25, 2015 40.71 40.82 40.49 40.52 222,007 -0.11(-0.27%)
Feb 24, 2015 40.21 40.81 40.21 40.63 266,859 +0.38(+0.94%)
Feb 23, 2015 40.38 40.40 40.02 40.25 295,440 -0.29(-0.72%)
Feb 20, 2015 40.40 40.57 39.99 40.54 356,442 +0.05(+0.12%)
Feb 19, 2015 40.57 40.73 40.44 40.49 241,732 -0.16(-0.39%)
Feb 18, 2015 40.24 40.66 39.99 40.65 260,884 +0.41(+1.02%)
Feb 17, 2015 40.48 40.60 40.16 40.24 236,500 -0.26(-0.64%)
Feb 13, 2015 40.66 40.50 40.50 40.50 227,900 -0.19(-0.47%)
Feb 12, 2015 40.22 40.83 40.22 40.69 409,820 +0.54(+1.34%)
Feb 11, 2015 40.24 40.47 40.05 40.15 389,008 -0.14(-0.35%)
Feb 10, 2015 40.00 40.34 39.72 40.29 405,153 +0.47(+1.18%)
Feb 09, 2015 39.88 39.99 39.75 39.82 307,499 -0.19(-0.47%)
Feb 06, 2015 40.19 40.38 39.89 40.01 372,458 +0.12(+0.30%)
Feb 05, 2015 39.87 40.15 39.45 39.89 592,043 +0.54(+1.37%)
Feb 04, 2015 39.42 39.67 39.20 39.35 439,897 -0.22(-0.56%)
Feb 03, 2015 39.16 39.59 38.72 39.57 368,587 +0.54(+1.38%)
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.