Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.01 45.72 43.87 45.42 5,485,460 -1.32(-2.82%)
Apr 29, 2015 46.86 47.26 46.26 46.74 2,077,657 -0.12(-0.25%)
Apr 28, 2015 47.04 47.05 46.45 46.86 1,561,162 -0.12(-0.26%)
Apr 27, 2015 46.72 47.09 46.45 46.98 1,552,742 +0.34(+0.72%)
Apr 24, 2015 46.75 46.83 46.23 46.64 1,155,820 +0.08(+0.16%)
Apr 23, 2015 46.51 46.91 46.21 46.57 1,813,044 -0.23(-0.49%)
Apr 22, 2015 46.80 46.87 46.33 46.80 1,125,507 +0.03(+0.07%)
Apr 21, 2015 47.00 47.45 46.58 46.77 1,016,235 -0.15(-0.33%)
Apr 20, 2015 46.90 47.28 46.69 46.92 1,136,095 +0.33(+0.71%)
Apr 17, 2015 46.23 46.67 45.74 46.59 2,387,226 -0.13(-0.28%)
Apr 16, 2015 46.51 46.94 46.36 46.72 990,951 +0.12(+0.25%)
Apr 15, 2015 46.60 46.83 46.28 46.60 1,433,195 +0.15(+0.33%)
Apr 14, 2015 46.49 46.70 46.17 46.45 1,211,974 +0.02(+0.05%)
Apr 13, 2015 47.00 47.18 46.37 46.43 903,925 -0.61(-1.30%)
Apr 10, 2015 47.38 47.41 46.73 47.04 1,282,882 -0.31(-0.65%)
Apr 09, 2015 47.11 47.51 47.00 47.35 914,847 +0.11(+0.23%)
Apr 08, 2015 46.87 47.26 46.67 47.24 1,357,582 +0.45(+0.95%)
Apr 07, 2015 47.49 47.57 46.70 46.80 1,476,233 -0.84(-1.76%)
Apr 06, 2015 46.70 48.11 46.50 47.63 3,275,573 +0.76(+1.62%)
Apr 02, 2015 46.24 46.87 46.87 46.87 1,320,899 +0.77(+1.66%)
Apr 01, 2015 46.44 46.59 45.65 46.11 2,362,083 -0.30(-0.64%)
Mar 31, 2015 46.57 46.97 46.39 46.41 1,612,995 -0.48(-1.01%)
Mar 30, 2015 46.04 47.05 46.00 46.88 1,688,765 +1.31(+2.88%)
Mar 27, 2015 45.48 45.92 45.23 45.57 1,810,502 +0.20(+0.44%)
Mar 26, 2015 45.12 45.60 45.05 45.37 3,028,234 +0.07(+0.15%)
Mar 25, 2015 46.03 46.21 45.28 45.30 2,519,163 -0.73(-1.58%)
Mar 24, 2015 46.27 46.56 46.02 46.03 1,454,530 -0.41(-0.89%)
Mar 23, 2015 46.39 46.66 46.25 46.44 1,088,395 +0.05(+0.12%)
Mar 20, 2015 46.36 47.06 46.36 46.39 2,091,223 +0.25(+0.53%)
Mar 19, 2015 46.24 46.27 45.85 46.14 1,470,675 -0.42(-0.91%)
Mar 18, 2015 45.19 46.79 44.89 46.57 2,155,666 +0.97(+2.12%)
Mar 17, 2015 45.82 46.11 45.55 45.60 1,602,506 -0.58(-1.25%)
Mar 16, 2015 45.45 46.18 45.38 46.17 2,087,936 +1.06(+2.35%)
Mar 13, 2015 45.87 46.01 44.76 45.12 1,760,043 -0.98(-2.13%)
Mar 12, 2015 45.16 46.14 45.09 46.10 1,973,858 +1.12(+2.49%)
Mar 11, 2015 45.47 45.62 44.93 44.98 2,293,508 -0.61(-1.33%)
Mar 10, 2015 46.14 46.32 45.58 45.58 1,967,953 -1.01(-2.17%)
Mar 09, 2015 46.53 46.87 46.48 46.60 1,745,717 +0.05(+0.12%)
Mar 06, 2015 47.45 47.50 46.24 46.54 2,821,009 -1.06(-2.22%)
Mar 05, 2015 47.78 48.09 47.52 47.60 2,468,163 -0.10(-0.21%)
Mar 04, 2015 48.32 48.32 47.56 47.70 3,312,738 -0.61(-1.27%)
Mar 03, 2015 48.09 48.52 47.90 48.32 3,451,596 -0.03(-0.06%)
Mar 02, 2015 47.25 48.57 47.25 48.35 3,061,839 +1.19(+2.52%)
Feb 27, 2015 47.13 47.39 46.80 47.16 1,773,823 -0.07(-0.15%)
Feb 26, 2015 47.31 47.41 47.00 47.23 1,810,897 -0.08(-0.18%)
Feb 25, 2015 46.88 47.40 46.72 47.31 1,715,072 +0.56(+1.20%)
Feb 24, 2015 46.90 47.00 46.65 46.75 1,329,602 -0.12(-0.26%)
Feb 23, 2015 46.71 47.06 46.57 46.87 1,378,215 -0.06(-0.13%)
Feb 20, 2015 46.38 46.99 45.79 46.94 1,555,430 +0.54(+1.17%)
Feb 19, 2015 45.99 46.43 45.68 46.39 1,572,774 +0.22(+0.48%)
Feb 18, 2015 46.17 46.26 45.70 46.17 1,921,585 -0.20(-0.43%)
Feb 17, 2015 46.22 46.48 46.05 46.37 2,368,429 +0.30(+0.65%)
Feb 13, 2015 46.33 46.07 46.07 46.07 3,195,650 -0.93(-1.97%)
Feb 12, 2015 45.37 47.04 45.07 47.00 3,577,112 +2.57(+5.79%)
Feb 11, 2015 44.30 44.53 44.04 44.42 2,005,063 +0.09(+0.21%)
Feb 10, 2015 44.25 44.44 43.71 44.33 1,638,610 +0.69(+1.58%)
Feb 09, 2015 44.46 44.62 43.54 43.64 2,811,224 -1.19(-2.66%)
Feb 06, 2015 44.84 45.34 44.56 44.84 3,010,869 +0.19(+0.43%)
Feb 05, 2015 44.04 44.79 43.94 44.65 2,169,083 +0.67(+1.51%)
Feb 04, 2015 43.65 44.29 43.33 43.98 2,581,057 +0.31(+0.72%)
Feb 03, 2015 42.95 43.84 42.88 43.67 2,419,870 +1.15(+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.