Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 38.72 39.10 38.35 39.03 473,799 +0.36(+0.93%)
Jan 30, 2015 38.85 39.04 38.56 38.67 382,551 -0.40(-1.02%)
Jan 29, 2015 38.72 39.09 38.25 39.07 401,390 +0.37(+0.96%)
Jan 28, 2015 39.09 39.17 38.69 38.70 305,782 -0.18(-0.46%)
Jan 27, 2015 38.58 38.99 38.29 38.88 213,273 -0.04(-0.10%)
Jan 26, 2015 38.31 38.92 37.90 38.92 591,178 +0.73(+1.91%)
Jan 23, 2015 38.27 38.43 37.95 38.19 381,132 -0.08(-0.21%)
Jan 22, 2015 37.68 38.35 37.51 38.27 530,288 +0.58(+1.54%)
Jan 21, 2015 37.96 38.04 37.44 37.69 501,093 -0.33(-0.87%)
Jan 20, 2015 38.65 38.73 37.76 38.02 617,205 -0.58(-1.50%)
Jan 16, 2015 37.72 38.61 37.54 38.60 483,308 +0.88(+2.33%)
Jan 15, 2015 37.63 37.83 37.32 37.72 430,887 +0.22(+0.59%)
Jan 14, 2015 37.30 37.55 37.01 37.50 329,017 +0.19(+0.51%)
Jan 13, 2015 37.79 38.27 37.14 37.31 731,219 -0.21(-0.56%)
Jan 12, 2015 37.46 37.57 37.15 37.52 391,784 +0.14(+0.37%)
Jan 09, 2015 37.59 37.63 37.07 37.38 233,584 -0.25(-0.66%)
Jan 08, 2015 37.12 37.66 37.12 37.63 235,383 +0.62(+1.68%)
Jan 07, 2015 37.08 37.29 36.61 37.01 296,705 +0.14(+0.38%)
Jan 06, 2015 36.62 36.93 36.24 36.87 442,372 +0.27(+0.74%)
Jan 05, 2015 37.15 37.32 36.45 36.60 400,952 -0.73(-1.96%)
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.