Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.55 46.29 44.41 45.98 5,418,691 -1.34(-2.82%)
Apr 29, 2015 47.44 47.85 46.83 47.32 2,052,368 -0.12(-0.25%)
Apr 28, 2015 47.62 47.63 47.02 47.44 1,542,160 -0.12(-0.26%)
Apr 27, 2015 47.30 47.67 47.02 47.56 1,533,842 +0.34(+0.72%)
Apr 24, 2015 47.33 47.40 46.80 47.22 1,141,751 +0.08(+0.16%)
Apr 23, 2015 47.09 47.49 46.78 47.14 1,790,976 -0.23(-0.49%)
Apr 22, 2015 47.37 47.45 46.90 47.37 1,111,807 +0.03(+0.07%)
Apr 21, 2015 47.58 48.03 47.16 47.34 1,003,865 -0.16(-0.33%)
Apr 20, 2015 47.47 47.86 47.26 47.50 1,122,266 +0.33(+0.71%)
Apr 17, 2015 46.80 47.24 46.30 47.16 2,358,169 -0.13(-0.28%)
Apr 16, 2015 47.09 47.52 46.94 47.30 978,889 +0.12(+0.25%)
Apr 15, 2015 47.18 47.41 46.85 47.18 1,415,750 +0.16(+0.33%)
Apr 14, 2015 47.06 47.28 46.74 47.02 1,197,222 +0.02(+0.05%)
Apr 13, 2015 47.58 47.76 46.94 47.00 892,923 -0.62(-1.30%)
Apr 10, 2015 47.96 47.99 47.31 47.62 1,267,267 -0.31(-0.65%)
Apr 09, 2015 47.69 48.10 47.58 47.93 903,711 +0.11(+0.23%)
Apr 08, 2015 47.45 47.85 47.25 47.82 1,341,058 +0.45(+0.95%)
Apr 07, 2015 48.08 48.16 47.28 47.37 1,458,264 -0.85(-1.76%)
Apr 06, 2015 47.27 48.70 47.08 48.22 3,235,703 +0.77(+1.62%)
Apr 02, 2015 46.81 47.45 47.45 47.45 1,304,821 +0.78(+1.66%)
Apr 01, 2015 47.01 47.16 46.22 46.67 2,333,331 -0.30(-0.64%)
Mar 31, 2015 47.15 47.55 46.96 46.98 1,593,361 -0.48(-1.01%)
Mar 30, 2015 46.61 47.63 46.57 47.46 1,668,209 +1.33(+2.88%)
Mar 27, 2015 46.04 46.48 45.79 46.13 1,788,464 +0.20(+0.44%)
Mar 26, 2015 45.68 46.16 45.61 45.93 2,991,375 +0.07(+0.15%)
Mar 25, 2015 46.60 46.78 45.84 45.86 2,488,500 -0.74(-1.58%)
Mar 24, 2015 46.84 47.13 46.59 46.60 1,436,825 -0.42(-0.89%)
Mar 23, 2015 46.96 47.23 46.82 47.02 1,075,147 +0.05(+0.12%)
Mar 20, 2015 46.93 47.64 46.93 46.96 2,065,769 +0.25(+0.53%)
Mar 19, 2015 46.81 46.84 46.42 46.71 1,452,774 -0.43(-0.91%)
Mar 18, 2015 45.75 47.37 45.45 47.14 2,129,428 +0.98(+2.12%)
Mar 17, 2015 46.39 46.67 46.11 46.16 1,583,000 -0.58(-1.25%)
Mar 16, 2015 46.01 46.75 45.94 46.74 2,062,522 +1.07(+2.35%)
Mar 13, 2015 46.43 46.57 45.31 45.67 1,738,620 -0.99(-2.13%)
Mar 12, 2015 45.72 46.70 45.64 46.67 1,949,832 +1.13(+2.49%)
Mar 11, 2015 46.03 46.18 45.49 45.53 2,265,591 -0.61(-1.33%)
Mar 10, 2015 46.71 46.89 46.15 46.15 1,943,999 -1.03(-2.17%)
Mar 09, 2015 47.10 47.45 47.05 47.17 1,724,468 +0.05(+0.12%)
Mar 06, 2015 48.03 48.09 46.81 47.12 2,786,672 -1.07(-2.22%)
Mar 05, 2015 48.37 48.69 48.10 48.19 2,438,120 -0.10(-0.21%)
Mar 04, 2015 48.91 48.91 48.15 48.29 3,272,415 -0.62(-1.27%)
Mar 03, 2015 48.68 49.11 48.49 48.91 3,409,583 -0.03(-0.06%)
Mar 02, 2015 47.83 49.17 47.83 48.94 3,024,570 +1.20(+2.52%)
Feb 27, 2015 47.71 47.97 47.37 47.74 1,752,232 -0.07(-0.15%)
Feb 26, 2015 47.89 47.99 47.58 47.81 1,788,854 -0.10(-0.20%)
Feb 25, 2015 47.47 48.00 47.31 47.91 1,693,769 +0.57(+1.20%)
Feb 24, 2015 47.49 47.60 47.24 47.34 1,313,087 -0.12(-0.26%)
Feb 23, 2015 47.29 47.65 47.15 47.46 1,361,096 -0.06(-0.13%)
Feb 20, 2015 46.97 47.58 46.37 47.53 1,536,110 +0.55(+1.17%)
Feb 19, 2015 46.57 47.01 46.25 46.98 1,553,238 +0.22(+0.48%)
Feb 18, 2015 46.75 46.84 46.28 46.75 1,897,717 -0.20(-0.43%)
Feb 17, 2015 46.80 47.07 46.63 46.95 2,339,010 +0.30(+0.65%)
Feb 13, 2015 46.91 46.65 46.65 46.65 3,155,957 -0.94(-1.97%)
Feb 12, 2015 45.94 47.63 45.64 47.59 3,532,680 +2.60(+5.79%)
Feb 11, 2015 44.86 45.09 44.59 44.98 1,980,157 +0.09(+0.21%)
Feb 10, 2015 44.80 45.00 44.26 44.89 1,618,257 +0.70(+1.58%)
Feb 09, 2015 45.02 45.18 44.08 44.19 2,776,305 -1.21(-2.66%)
Feb 06, 2015 45.40 45.91 45.12 45.40 2,973,470 +0.19(+0.43%)
Feb 05, 2015 44.59 45.35 44.49 45.21 2,142,141 +0.67(+1.51%)
Feb 04, 2015 44.20 44.84 43.87 44.53 2,548,997 +0.32(+0.72%)
Feb 03, 2015 43.49 44.39 43.42 44.22 2,389,813 +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.