Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.73 46.43 45.73 45.89 2,175,488 -0.01(-0.02%)
Apr 29, 2015 46.21 46.39 45.56 45.90 2,042,886 -0.42(-0.92%)
Apr 28, 2015 46.17 46.84 45.98 46.32 1,652,744 -0.05(-0.10%)
Apr 27, 2015 47.09 47.24 46.27 46.37 1,581,774 -0.61(-1.30%)
Apr 24, 2015 46.94 47.26 46.83 46.98 1,540,416 +0.11(+0.23%)
Apr 23, 2015 46.34 47.06 46.34 46.87 1,373,877 +0.56(+1.20%)
Apr 22, 2015 46.43 46.56 45.72 46.32 1,612,729 -0.06(-0.13%)
Apr 21, 2015 46.32 46.62 46.19 46.38 1,924,161 +0.19(+0.42%)
Apr 20, 2015 46.00 46.38 45.59 46.18 1,849,567 +0.40(+0.88%)
Apr 17, 2015 46.61 46.73 45.55 45.78 3,347,092 -1.11(-2.37%)
Apr 16, 2015 46.99 47.42 46.82 46.89 1,879,680 -0.08(-0.16%)
Apr 15, 2015 46.95 47.29 46.64 46.97 2,446,408 +0.20(+0.43%)
Apr 14, 2015 47.44 47.61 46.55 46.77 2,311,089 -0.72(-1.52%)
Apr 13, 2015 47.60 47.73 47.36 47.49 1,541,874 -0.18(-0.39%)
Apr 10, 2015 48.05 48.08 47.33 47.68 1,878,509 -0.42(-0.86%)
Apr 09, 2015 48.01 48.35 47.75 48.09 2,357,978 -0.05(-0.11%)
Apr 08, 2015 47.36 48.25 47.36 48.15 2,960,947 +0.83(+1.75%)
Apr 07, 2015 48.04 48.16 47.26 47.32 2,339,743 -0.76(-1.58%)
Apr 06, 2015 47.86 48.62 47.80 48.08 1,853,733 -0.04(-0.08%)
Apr 02, 2015 48.38 48.12 48.12 48.12 1,869,124 +0.05(+0.11%)
Apr 01, 2015 48.34 48.68 47.72 48.06 2,342,410 -0.37(-0.76%)
Mar 31, 2015 48.75 48.84 48.05 48.43 3,211,981 -0.47(-0.96%)
Mar 30, 2015 47.89 48.94 47.70 48.90 2,956,851 +1.35(+2.85%)
Mar 27, 2015 47.36 48.03 47.36 47.55 1,551,697 +0.42(+0.90%)
Mar 26, 2015 47.46 47.63 47.06 47.12 2,215,368 -0.62(-1.30%)
Mar 25, 2015 48.15 48.42 47.68 47.75 2,298,591 -0.43(-0.89%)
Mar 24, 2015 48.02 48.30 47.66 48.18 2,052,795 +0.26(+0.55%)
Mar 23, 2015 48.21 48.43 47.88 47.92 1,736,184 -0.28(-0.59%)
Mar 20, 2015 48.22 48.69 47.95 48.20 4,571,169 +0.48(+1.00%)
Mar 19, 2015 47.00 47.80 47.00 47.72 2,170,838 +0.70(+1.49%)
Mar 18, 2015 46.88 47.14 46.31 47.02 2,330,857 -0.05(-0.10%)
Mar 17, 2015 46.67 47.46 46.56 47.07 3,567,938 +0.40(+0.86%)
Mar 16, 2015 47.39 47.72 46.56 46.67 3,097,901 -0.46(-0.98%)
Mar 13, 2015 47.25 47.43 46.84 47.13 1,591,603 -0.14(-0.29%)
Mar 12, 2015 47.29 47.59 47.02 47.27 2,310,946 +0.28(+0.61%)
Mar 11, 2015 46.50 47.00 46.50 46.99 2,913,439 +0.38(+0.81%)
Mar 10, 2015 46.66 46.85 46.33 46.61 3,206,650 -0.33(-0.70%)
Mar 09, 2015 46.01 47.03 46.01 46.94 6,028,062 +1.30(+2.85%)
Mar 06, 2015 45.03 46.01 44.67 45.64 8,079,628 +1.80(+4.10%)
Mar 05, 2015 44.40 44.47 43.42 43.84 4,579,995 -0.35(-0.80%)
Mar 04, 2015 43.45 44.29 43.39 44.20 5,339,211 +0.81(+1.86%)
Mar 03, 2015 43.25 43.66 43.05 43.39 3,364,529 +0.22(+0.50%)
Mar 02, 2015 43.21 43.47 42.94 43.17 1,850,156 -0.01(-0.02%)
Feb 27, 2015 43.01 43.35 42.94 43.18 1,670,223 +0.25(+0.59%)
Feb 26, 2015 42.93 43.29 42.75 42.93 1,569,060 -0.03(-0.07%)
Feb 25, 2015 42.80 43.18 42.59 42.96 1,561,644 +0.05(+0.13%)
Feb 24, 2015 43.05 43.20 42.59 42.90 1,645,734 -0.14(-0.32%)
Feb 23, 2015 42.83 43.20 42.72 43.04 1,705,742 +0.33(+0.77%)
Feb 20, 2015 42.37 42.75 42.07 42.71 2,737,432 +0.37(+0.87%)
Feb 19, 2015 41.90 42.54 41.83 42.34 3,209,026 +1.01(+2.44%)
Feb 18, 2015 41.06 41.62 41.06 41.34 2,186,916 +0.09(+0.22%)
Feb 17, 2015 41.39 41.62 40.84 41.24 1,391,053 -0.24(-0.57%)
Feb 13, 2015 41.53 41.48 41.48 41.48 1,366,363 -0.10(-0.24%)
Feb 12, 2015 41.35 41.67 40.93 41.58 2,588,719 +0.55(+1.33%)
Feb 11, 2015 40.94 41.34 40.90 41.04 1,916,089 +0.07(+0.17%)
Feb 10, 2015 40.57 40.99 40.41 40.97 1,948,898 +0.66(+1.64%)
Feb 09, 2015 40.62 40.75 40.13 40.31 2,332,870 -0.52(-1.26%)
Feb 06, 2015 41.97 42.05 40.65 40.82 3,900,894 -1.00(-2.39%)
Feb 05, 2015 41.87 42.57 41.69 41.82 3,575,022 +0.05(+0.13%)
Feb 04, 2015 41.51 41.97 41.17 41.77 2,883,539 -0.25(-0.60%)
Feb 03, 2015 41.12 42.05 40.91 42.02 2,783,325 +1.01(+2.47%)
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.