Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.27 47.60 47.01 47.29 1,018,298 -0.12(-0.26%)
Apr 29, 2015 48.11 48.23 47.39 47.42 874,501 -0.72(-1.49%)
Apr 28, 2015 47.74 48.19 47.58 48.13 516,702 +0.34(+0.71%)
Apr 27, 2015 47.68 48.09 47.37 47.79 694,071 +0.49(+1.03%)
Apr 24, 2015 47.65 47.69 47.21 47.30 504,275 -0.24(-0.49%)
Apr 23, 2015 47.64 47.82 47.30 47.54 783,841 -0.27(-0.57%)
Apr 22, 2015 48.38 48.54 47.44 47.81 651,666 -0.40(-0.82%)
Apr 21, 2015 49.52 49.78 47.41 48.21 976,981 -0.39(-0.79%)
Apr 20, 2015 48.24 49.17 48.20 48.59 608,099 +0.48(+1.00%)
Apr 17, 2015 47.85 48.63 47.75 48.11 661,478 -0.11(-0.23%)
Apr 16, 2015 48.70 48.90 48.11 48.22 282,685 -0.51(-1.04%)
Apr 15, 2015 48.56 49.01 48.41 48.73 662,176 +0.20(+0.41%)
Apr 14, 2015 48.23 48.62 47.97 48.54 574,476 +0.23(+0.47%)
Apr 13, 2015 48.64 48.98 48.27 48.31 560,123 -0.49(-1.00%)
Apr 10, 2015 49.01 49.01 48.56 48.80 466,121 -0.04(-0.08%)
Apr 09, 2015 48.72 49.06 48.39 48.84 387,405 +0.12(+0.25%)
Apr 08, 2015 48.48 49.13 48.16 48.71 570,137 +0.61(+1.27%)
Apr 07, 2015 48.26 48.80 48.05 48.10 318,432 -0.27(-0.56%)
Apr 06, 2015 48.09 48.81 48.01 48.38 763,248 +0.11(+0.23%)
Apr 02, 2015 48.49 48.26 48.26 48.26 409,709 -0.23(-0.47%)
Apr 01, 2015 48.27 48.52 47.49 48.49 431,431 +0.09(+0.19%)
Mar 31, 2015 48.75 49.34 48.30 48.39 1,110,600 +0.10(+0.21%)
Mar 30, 2015 47.61 48.47 47.58 48.29 577,922 +1.11(+2.35%)
Mar 27, 2015 46.39 47.28 46.32 47.18 671,134 +0.80(+1.72%)
Mar 26, 2015 45.87 46.40 45.47 46.38 398,342 +0.24(+0.53%)
Mar 25, 2015 46.97 46.99 45.94 46.14 514,054 -0.59(-1.27%)
Mar 24, 2015 46.22 46.94 46.02 46.73 433,410 +0.51(+1.10%)
Mar 23, 2015 46.61 46.80 46.03 46.22 314,521 -0.46(-0.99%)
Mar 20, 2015 46.26 46.85 46.19 46.68 504,688 +0.59(+1.29%)
Mar 19, 2015 46.14 46.45 46.04 46.09 539,552 -0.24(-0.53%)
Mar 18, 2015 45.98 46.41 45.66 46.33 495,502 +0.21(+0.45%)
Mar 17, 2015 46.10 46.35 45.84 46.13 620,977 +0.22(+0.47%)
Mar 16, 2015 45.26 45.97 45.26 45.91 354,511 +0.72(+1.60%)
Mar 13, 2015 45.31 45.41 44.71 45.18 381,123 -0.17(-0.37%)
Mar 12, 2015 44.95 45.43 44.71 45.35 552,522 +0.50(+1.11%)
Mar 11, 2015 44.75 45.18 44.60 44.86 481,062 +0.20(+0.44%)
Mar 10, 2015 44.71 44.86 44.51 44.66 729,393 -0.53(-1.17%)
Mar 09, 2015 44.69 45.53 44.69 45.18 547,359 +0.54(+1.20%)
Mar 06, 2015 44.98 45.12 44.55 44.65 560,240 -0.53(-1.17%)
Mar 05, 2015 45.04 45.21 44.70 45.18 489,217 +0.42(+0.95%)
Mar 04, 2015 44.59 44.84 44.69 44.75 504,548 +0.07(+0.15%)
Mar 03, 2015 45.05 45.18 44.49 44.69 516,703 -0.57(-1.27%)
Mar 02, 2015 44.91 45.57 44.86 45.26 593,324 +0.48(+1.07%)
Feb 27, 2015 44.97 45.09 44.70 44.78 420,164 +0.01(+0.02%)
Feb 26, 2015 44.71 44.89 44.51 44.77 315,923 -0.01(-0.02%)
Feb 25, 2015 45.30 45.30 44.70 44.78 293,370 -0.52(-1.14%)
Feb 24, 2015 44.70 45.32 44.47 45.30 614,297 +0.59(+1.33%)
Feb 23, 2015 44.68 44.70 43.94 44.70 497,007 -0.03(-0.06%)
Feb 20, 2015 44.23 44.76 44.13 44.73 391,677 +0.36(+0.81%)
Feb 19, 2015 43.66 44.40 43.52 44.38 365,006 +0.51(+1.16%)
Feb 18, 2015 43.17 43.87 43.10 43.87 317,065 +0.70(+1.61%)
Feb 17, 2015 42.85 43.29 42.80 43.17 326,727 +0.34(+0.79%)
Feb 13, 2015 42.48 42.83 42.83 42.83 694,253 +0.45(+1.07%)
Feb 12, 2015 42.62 42.63 42.23 42.38 791,948 +0.00(+0.00%)
Feb 11, 2015 43.02 43.11 42.33 42.38 615,453 -0.72(-1.66%)
Feb 10, 2015 42.68 43.10 42.38 43.10 616,157 +0.74(+1.76%)
Feb 09, 2015 42.39 42.65 42.22 42.35 450,253 -0.38(-0.88%)
Feb 06, 2015 42.42 42.84 42.08 42.73 718,947 +0.56(+1.32%)
Feb 05, 2015 42.11 42.28 41.67 42.17 575,916 +0.01(+0.02%)
Feb 04, 2015 42.35 42.51 41.99 42.16 838,344 -0.20(-0.47%)
Feb 03, 2015 41.89 42.36 41.86 42.36 665,750 +0.41(+0.99%)
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.