Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 48.53 49.12 48.08 48.17 1,115,715 +0.10(+0.21%)
Mar 30, 2015 47.39 48.25 47.36 48.07 580,584 +1.11(+2.35%)
Mar 27, 2015 46.18 47.07 46.11 46.96 674,225 +0.80(+1.72%)
Mar 26, 2015 45.66 46.19 45.26 46.17 400,177 +0.24(+0.53%)
Mar 25, 2015 46.76 46.78 45.73 45.92 516,422 -0.59(-1.27%)
Mar 24, 2015 46.01 46.72 45.81 46.51 435,406 +0.51(+1.10%)
Mar 23, 2015 46.39 46.59 45.82 46.01 315,970 -0.46(-0.99%)
Mar 20, 2015 46.05 46.64 45.98 46.47 507,013 +0.59(+1.29%)
Mar 19, 2015 45.92 46.23 45.83 45.88 542,037 -0.24(-0.53%)
Mar 18, 2015 45.77 46.20 45.46 46.12 497,784 +0.21(+0.45%)
Mar 17, 2015 45.89 46.14 45.63 45.91 623,838 +0.22(+0.47%)
Mar 16, 2015 45.05 45.76 45.05 45.70 356,144 +0.72(+1.60%)
Mar 13, 2015 45.10 45.20 44.51 44.98 382,879 -0.17(-0.37%)
Mar 12, 2015 44.74 45.22 44.51 45.15 555,067 +0.50(+1.11%)
Mar 11, 2015 44.55 44.97 44.40 44.65 483,278 +0.20(+0.44%)
Mar 10, 2015 44.51 44.66 44.30 44.45 732,753 -0.52(-1.17%)
Mar 09, 2015 44.48 45.32 44.48 44.98 549,881 +0.53(+1.20%)
Mar 06, 2015 44.77 44.91 44.35 44.44 562,821 -0.52(-1.17%)
Mar 05, 2015 44.84 45.01 44.50 44.97 491,470 +0.42(+0.95%)
Mar 04, 2015 44.39 44.63 44.48 44.55 506,872 +0.07(+0.15%)
Mar 03, 2015 44.85 44.98 44.28 44.48 519,083 -0.57(-1.27%)
Mar 02, 2015 44.71 45.36 44.66 45.05 596,057 +0.48(+1.07%)
Feb 27, 2015 44.76 44.88 44.49 44.57 422,100 +0.01(+0.02%)
Feb 26, 2015 44.51 44.69 44.30 44.57 317,379 -0.01(-0.02%)
Feb 25, 2015 45.09 45.09 44.49 44.57 294,721 -0.52(-1.14%)
Feb 24, 2015 44.50 45.11 44.27 45.09 617,127 +0.59(+1.33%)
Feb 23, 2015 44.47 44.50 43.74 44.50 499,297 -0.03(-0.06%)
Feb 20, 2015 44.03 44.56 43.93 44.53 393,481 +0.36(+0.81%)
Feb 19, 2015 43.46 44.20 43.32 44.17 366,687 +0.51(+1.16%)
Feb 18, 2015 42.97 43.67 42.90 43.67 318,526 +0.69(+1.61%)
Feb 17, 2015 42.65 43.09 42.60 42.97 328,232 +0.34(+0.79%)
Feb 13, 2015 42.29 42.64 42.64 42.64 697,451 +0.45(+1.07%)
Feb 12, 2015 42.42 42.44 42.04 42.19 795,596 +0.00(+0.00%)
Feb 11, 2015 42.82 42.92 42.14 42.19 618,288 -0.71(-1.66%)
Feb 10, 2015 42.49 42.91 42.19 42.90 618,995 +0.74(+1.76%)
Feb 09, 2015 42.20 42.46 42.03 42.16 452,327 -0.37(-0.88%)
Feb 06, 2015 42.22 42.64 41.89 42.53 722,259 +0.55(+1.32%)
Feb 05, 2015 41.91 42.08 41.48 41.98 578,569 +0.01(+0.02%)
Feb 04, 2015 42.16 42.32 41.80 41.97 842,206 -0.20(-0.47%)
Feb 03, 2015 41.70 42.17 41.67 42.17 668,817 +0.41(+0.99%)
Feb 02, 2015 41.50 41.75 40.98 41.75 514,759 +0.32(+0.77%)
Jan 30, 2015 41.26 41.86 41.21 41.44 529,634 -0.16(-0.38%)
Jan 29, 2015 40.88 41.63 40.37 41.60 625,004 +0.67(+1.64%)
Jan 28, 2015 41.53 41.54 40.89 40.92 443,288 -0.17(-0.41%)
Jan 27, 2015 40.57 41.48 40.54 41.09 486,706 -0.14(-0.34%)
Jan 26, 2015 41.46 41.46 40.98 41.23 553,588 -0.14(-0.34%)
Jan 23, 2015 40.34 41.54 39.99 41.37 1,478,265 +1.21(+3.00%)
Jan 22, 2015 39.58 40.26 39.22 40.17 666,556 +0.69(+1.75%)
Jan 21, 2015 39.37 39.64 38.98 39.47 903,206 +0.16(+0.40%)
Jan 20, 2015 39.87 39.88 38.79 39.31 691,382 -0.33(-0.83%)
Jan 16, 2015 38.99 39.68 38.86 39.64 878,883 +0.56(+1.43%)
Jan 15, 2015 39.50 39.64 38.72 39.08 984,450 -0.35(-0.88%)
Jan 14, 2015 39.05 39.43 38.86 39.43 1,120,050 +0.08(+0.21%)
Jan 13, 2015 38.11 39.58 37.85 39.34 1,564,891 +1.60(+4.23%)
Jan 12, 2015 38.09 38.25 37.41 37.74 581,772 -0.27(-0.71%)
Jan 09, 2015 38.84 38.98 38.02 38.02 446,785 -0.79(-2.02%)
Jan 08, 2015 38.48 38.88 38.48 38.80 475,763 +0.64(+1.67%)
Jan 07, 2015 38.19 38.41 38.01 38.17 520,492 +0.40(+1.06%)
Jan 06, 2015 37.92 38.29 37.20 37.76 867,392 -0.28(-0.74%)
Jan 05, 2015 38.35 38.66 37.74 38.04 775,403 -0.54(-1.40%)
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.