Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.60 49.57 46.60 48.92 613,913 +1.72(+3.65%)
Apr 29, 2015 49.06 49.33 47.14 47.19 338,239 -2.29(-4.64%)
Apr 28, 2015 49.03 49.57 48.55 49.49 203,698 +0.65(+1.33%)
Apr 27, 2015 48.75 49.23 48.30 48.84 181,576 +0.15(+0.30%)
Apr 24, 2015 49.05 49.13 48.46 48.69 211,058 -0.16(-0.34%)
Apr 23, 2015 48.49 49.05 48.34 48.86 141,848 +0.10(+0.20%)
Apr 22, 2015 48.47 48.90 48.09 48.76 78,156 +0.30(+0.62%)
Apr 21, 2015 48.25 48.76 48.23 48.46 97,251 +0.44(+0.91%)
Apr 20, 2015 47.52 48.32 47.34 48.02 71,628 +0.69(+1.45%)
Apr 17, 2015 47.34 47.55 46.91 47.34 247,254 -0.38(-0.79%)
Apr 16, 2015 47.38 47.86 47.38 47.71 89,594 +0.17(+0.37%)
Apr 15, 2015 47.89 47.95 47.18 47.54 216,405 -0.10(-0.20%)
Apr 14, 2015 47.54 48.45 47.43 47.64 232,408 +0.29(+0.61%)
Apr 13, 2015 47.70 47.90 47.20 47.35 131,380 -0.29(-0.61%)
Apr 10, 2015 48.04 48.34 47.23 47.64 89,814 -0.16(-0.34%)
Apr 09, 2015 47.44 47.88 47.01 47.80 205,699 +0.35(+0.73%)
Apr 08, 2015 47.41 48.01 47.18 47.45 436,853 +0.07(+0.14%)
Apr 07, 2015 47.18 47.41 46.92 47.39 213,709 +0.18(+0.39%)
Apr 06, 2015 45.79 47.26 45.46 47.20 136,977 +0.98(+2.12%)
Apr 02, 2015 45.87 46.22 46.22 46.22 145,551 +0.35(+0.76%)
Apr 01, 2015 45.65 46.03 45.26 45.88 208,370 +0.01(+0.02%)
Mar 31, 2015 45.63 46.17 45.45 45.87 127,122 -0.07(-0.15%)
Mar 30, 2015 45.45 46.26 45.08 45.93 135,544 +0.64(+1.41%)
Mar 27, 2015 43.93 45.58 43.70 45.29 152,443 +1.27(+2.88%)
Mar 26, 2015 43.69 44.23 43.21 44.03 108,661 +0.28(+0.64%)
Mar 25, 2015 45.51 45.67 43.55 43.75 159,916 -1.79(-3.93%)
Mar 24, 2015 45.65 45.84 45.27 45.54 158,903 -0.12(-0.25%)
Mar 23, 2015 45.74 45.94 45.39 45.65 119,131 -0.18(-0.40%)
Mar 20, 2015 45.11 45.90 45.11 45.84 236,251 +0.96(+2.14%)
Mar 19, 2015 44.34 44.94 44.18 44.88 80,048 +0.35(+0.78%)
Mar 18, 2015 43.73 44.69 43.59 44.53 108,008 +0.66(+1.50%)
Mar 17, 2015 43.64 43.95 43.43 43.87 116,131 +0.05(+0.11%)
Mar 16, 2015 43.56 44.19 43.51 43.82 130,491 +0.45(+1.05%)
Mar 13, 2015 43.30 43.52 42.71 43.37 83,676 +0.06(+0.13%)
Mar 12, 2015 43.02 43.65 42.29 43.31 197,836 +0.62(+1.45%)
Mar 11, 2015 42.75 42.82 41.92 42.69 160,290 -0.12(-0.27%)
Mar 10, 2015 43.43 43.77 42.80 42.81 108,723 -1.02(-2.32%)
Mar 09, 2015 43.76 43.91 43.45 43.82 152,917 +0.19(+0.44%)
Mar 06, 2015 43.32 43.70 43.19 43.63 181,715 -0.09(-0.20%)
Mar 05, 2015 43.72 43.76 43.23 43.72 172,767 -0.02(-0.04%)
Mar 04, 2015 43.88 44.31 43.98 43.74 246,649 -0.24(-0.55%)
Mar 03, 2015 44.07 44.25 43.34 43.98 225,532 -0.28(-0.63%)
Mar 02, 2015 43.84 44.59 43.47 44.26 174,402 +0.31(+0.70%)
Feb 27, 2015 44.63 44.85 43.86 43.95 152,835 -0.83(-1.86%)
Feb 26, 2015 44.28 44.91 44.11 44.78 211,705 +0.40(+0.89%)
Feb 25, 2015 44.42 44.53 44.20 44.38 189,353 -0.04(-0.09%)
Feb 24, 2015 44.59 44.62 44.05 44.42 224,713 -0.27(-0.60%)
Feb 23, 2015 44.50 44.77 44.17 44.69 356,850 +0.02(+0.04%)
Feb 20, 2015 44.24 44.75 43.73 44.67 155,442 +0.50(+1.14%)
Feb 19, 2015 43.53 44.22 43.41 44.17 129,046 +0.43(+0.99%)
Feb 18, 2015 43.18 43.82 43.17 43.74 143,742 +0.35(+0.80%)
Feb 17, 2015 42.83 43.55 42.58 43.39 233,200 +0.47(+1.10%)
Feb 13, 2015 42.40 42.92 42.92 42.92 272,599 +0.48(+1.14%)
Feb 12, 2015 41.03 42.50 40.62 42.43 357,636 +1.49(+3.63%)
Feb 11, 2015 42.65 43.28 40.44 40.95 580,194 -1.69(-3.96%)
Feb 10, 2015 42.78 42.98 42.20 42.64 217,176 +0.04(+0.09%)
Feb 09, 2015 43.73 43.73 42.52 42.60 151,602 -1.12(-2.56%)
Feb 06, 2015 43.90 43.90 43.43 43.72 216,359 -0.07(-0.15%)
Feb 05, 2015 43.72 44.13 43.44 43.79 149,661 +0.34(+0.78%)
Feb 04, 2015 43.18 43.68 42.69 43.45 167,278 +0.00(+0.00%)
Feb 03, 2015 43.42 43.81 42.69 43.45 265,174 +0.33(+0.76%)
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.