Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.55 46.28 44.41 45.98 5,419,340 -1.34(-2.82%)
Apr 29, 2015 47.43 47.84 46.82 47.31 2,052,613 -0.12(-0.25%)
Apr 28, 2015 47.62 47.62 47.02 47.43 1,542,345 -0.12(-0.26%)
Apr 27, 2015 47.29 47.66 47.02 47.55 1,534,025 +0.34(+0.72%)
Apr 24, 2015 47.32 47.40 46.79 47.21 1,141,888 +0.08(+0.16%)
Apr 23, 2015 47.08 47.48 46.78 47.13 1,791,190 -0.23(-0.49%)
Apr 22, 2015 47.37 47.45 46.89 47.37 1,111,940 +0.03(+0.07%)
Apr 21, 2015 47.57 48.03 47.15 47.34 1,003,985 -0.16(-0.33%)
Apr 20, 2015 47.47 47.86 47.26 47.49 1,122,400 +0.33(+0.71%)
Apr 17, 2015 46.79 47.24 46.29 47.16 2,358,451 -0.13(-0.28%)
Apr 16, 2015 47.08 47.51 46.93 47.29 979,006 +0.12(+0.25%)
Apr 15, 2015 47.17 47.41 46.85 47.17 1,415,919 +0.16(+0.33%)
Apr 14, 2015 47.06 47.27 46.74 47.02 1,197,366 +0.02(+0.05%)
Apr 13, 2015 47.57 47.76 46.93 46.99 893,029 -0.62(-1.30%)
Apr 10, 2015 47.96 47.99 47.30 47.62 1,267,418 -0.31(-0.65%)
Apr 09, 2015 47.69 48.09 47.58 47.93 903,819 +0.11(+0.23%)
Apr 08, 2015 47.45 47.84 47.24 47.82 1,341,218 +0.45(+0.95%)
Apr 07, 2015 48.07 48.15 47.27 47.37 1,458,438 -0.85(-1.76%)
Apr 06, 2015 47.27 48.70 47.07 48.21 3,236,090 +0.77(+1.62%)
Apr 02, 2015 46.80 47.45 47.45 47.45 1,304,978 +0.78(+1.66%)
Apr 01, 2015 47.00 47.16 46.21 46.67 2,333,611 -0.30(-0.64%)
Mar 31, 2015 47.14 47.55 46.95 46.97 1,593,552 -0.48(-1.01%)
Mar 30, 2015 46.61 47.62 46.56 47.45 1,668,409 +1.33(+2.88%)
Mar 27, 2015 46.03 46.48 45.78 46.12 1,788,678 +0.20(+0.44%)
Mar 26, 2015 45.67 46.16 45.60 45.92 2,991,733 +0.07(+0.15%)
Mar 25, 2015 46.59 46.78 45.84 45.85 2,488,798 -0.74(-1.58%)
Mar 24, 2015 46.84 47.13 46.58 46.59 1,436,997 -0.42(-0.89%)
Mar 23, 2015 46.96 47.23 46.82 47.01 1,075,276 +0.05(+0.12%)
Mar 20, 2015 46.92 47.64 46.92 46.96 2,066,016 +0.25(+0.53%)
Mar 19, 2015 46.81 46.84 46.41 46.71 1,452,948 -0.43(-0.91%)
Mar 18, 2015 45.74 47.36 45.44 47.13 2,129,683 +0.98(+2.12%)
Mar 17, 2015 46.38 46.67 46.10 46.16 1,583,190 -0.58(-1.25%)
Mar 16, 2015 46.01 46.75 45.94 46.74 2,062,769 +1.07(+2.35%)
Mar 13, 2015 46.43 46.57 45.30 45.67 1,738,828 -0.99(-2.13%)
Mar 12, 2015 45.71 46.70 45.64 46.66 1,950,066 +1.13(+2.49%)
Mar 11, 2015 46.02 46.18 45.48 45.53 2,265,863 -0.61(-1.33%)
Mar 10, 2015 46.71 46.89 46.14 46.14 1,944,231 -1.03(-2.17%)
Mar 09, 2015 47.10 47.45 47.05 47.17 1,724,674 +0.05(+0.12%)
Mar 06, 2015 48.03 48.08 46.81 47.11 2,787,005 -1.07(-2.22%)
Mar 05, 2015 48.36 48.68 48.10 48.18 2,438,412 -0.10(-0.21%)
Mar 04, 2015 48.91 48.91 48.14 48.28 3,272,807 -0.62(-1.27%)
Mar 03, 2015 48.67 49.11 48.49 48.91 3,409,992 -0.03(-0.06%)
Mar 02, 2015 47.83 49.16 47.83 48.94 3,024,932 +1.20(+2.52%)
Feb 27, 2015 47.70 47.97 47.37 47.73 1,752,441 -0.07(-0.15%)
Feb 26, 2015 47.89 47.99 47.57 47.80 1,789,068 -0.10(-0.20%)
Feb 25, 2015 47.47 47.99 47.30 47.90 1,693,972 +0.57(+1.20%)
Feb 24, 2015 47.49 47.59 47.23 47.33 1,313,244 -0.12(-0.26%)
Feb 23, 2015 47.29 47.64 47.15 47.46 1,361,259 -0.06(-0.13%)
Feb 20, 2015 46.96 47.57 46.36 47.52 1,536,294 +0.55(+1.17%)
Feb 19, 2015 46.57 47.01 46.25 46.97 1,553,424 +0.22(+0.48%)
Feb 18, 2015 46.74 46.84 46.27 46.74 1,897,944 -0.20(-0.43%)
Feb 17, 2015 46.79 47.06 46.62 46.95 2,339,291 +0.30(+0.65%)
Feb 13, 2015 46.91 46.64 46.64 46.64 3,156,335 -0.94(-1.97%)
Feb 12, 2015 45.94 47.63 45.64 47.58 3,533,104 +2.60(+5.79%)
Feb 11, 2015 44.85 45.09 44.59 44.98 1,980,395 +0.09(+0.21%)
Feb 10, 2015 44.80 44.99 44.26 44.88 1,618,451 +0.70(+1.58%)
Feb 09, 2015 45.02 45.17 44.08 44.19 2,776,638 -1.21(-2.66%)
Feb 06, 2015 45.40 45.91 45.12 45.40 2,973,827 +0.19(+0.43%)
Feb 05, 2015 44.59 45.35 44.49 45.20 2,142,398 +0.67(+1.51%)
Feb 04, 2015 44.19 44.84 43.87 44.53 2,549,303 +0.32(+0.72%)
Feb 03, 2015 43.48 44.39 43.42 44.21 2,390,100 +1.16(+2.70%)
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.