Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.06 52.06 50.16 51.14 2,419,301 +0.12(+0.23%)
Apr 29, 2015 49.07 51.13 48.84 51.02 2,315,600 +1.92(+3.92%)
Apr 28, 2015 48.76 49.53 48.41 49.10 2,098,799 +0.05(+0.10%)
Apr 27, 2015 50.25 50.59 48.75 49.05 2,205,621 -0.85(-1.69%)
Apr 24, 2015 50.71 50.97 49.39 49.90 2,355,371 -1.21(-2.38%)
Apr 23, 2015 50.62 52.13 50.62 51.11 2,553,196 +0.78(+1.54%)
Apr 22, 2015 49.91 51.44 49.31 50.33 3,561,231 +0.95(+1.93%)
Apr 21, 2015 50.25 51.14 49.00 49.38 1,906,063 -1.30(-2.57%)
Apr 20, 2015 50.46 51.69 49.88 50.68 2,399,554 +0.61(+1.22%)
Apr 17, 2015 50.77 51.09 49.78 50.07 3,172,113 -0.99(-1.94%)
Apr 16, 2015 50.69 51.95 49.92 51.06 3,345,186 +0.02(+0.04%)
Apr 15, 2015 49.09 51.60 48.89 51.04 4,798,633 +2.06(+4.21%)
Apr 14, 2015 48.13 49.46 47.98 48.98 2,757,502 +1.24(+2.61%)
Apr 13, 2015 48.67 49.15 47.19 47.74 3,454,237 -0.81(-1.66%)
Apr 10, 2015 48.84 49.16 47.99 48.55 2,886,279 -0.04(-0.08%)
Apr 09, 2015 47.13 48.77 47.13 48.58 4,908,722 +1.82(+3.89%)
Apr 08, 2015 47.61 48.36 46.53 46.77 3,577,413 -0.63(-1.33%)
Apr 07, 2015 47.10 48.83 47.02 47.40 5,182,261 -0.05(-0.10%)
Apr 06, 2015 45.22 47.47 45.22 47.45 4,964,958 +2.71(+6.06%)
Apr 02, 2015 44.38 44.74 44.74 44.74 7,292,163 +0.37(+0.83%)
Apr 01, 2015 43.06 45.05 42.93 44.37 6,587,266 +1.93(+4.56%)
Mar 31, 2015 42.04 43.10 42.01 42.43 3,845,846 -0.38(-0.89%)
Mar 30, 2015 42.25 42.89 41.55 42.81 5,074,043 +1.26(+3.04%)
Mar 27, 2015 41.35 41.87 40.81 41.55 3,935,866 -0.26(-0.63%)
Mar 26, 2015 40.78 42.02 40.25 41.81 5,764,742 +1.99(+5.00%)
Mar 25, 2015 38.34 40.18 37.85 39.82 5,464,204 +1.92(+5.08%)
Mar 24, 2015 37.90 38.11 37.24 37.90 5,080,615 -0.06(-0.15%)
Mar 23, 2015 39.69 40.76 37.94 37.95 5,495,196 -1.95(-4.89%)
Mar 20, 2015 39.69 40.54 39.68 39.91 2,915,434 +0.67(+1.71%)
Mar 19, 2015 39.25 39.64 38.76 39.24 2,850,039 -1.11(-2.75%)
Mar 18, 2015 38.51 40.80 37.94 40.34 6,150,427 +1.55(+4.01%)
Mar 17, 2015 38.84 39.78 38.52 38.79 3,861,055 -0.80(-2.01%)
Mar 16, 2015 39.53 39.64 38.56 39.59 5,742,047 -0.54(-1.36%)
Mar 13, 2015 41.45 41.52 39.16 40.13 7,084,623 -2.06(-4.88%)
Mar 12, 2015 42.71 42.80 41.78 42.19 2,239,402 -0.41(-0.96%)
Mar 11, 2015 41.34 43.08 41.09 42.60 3,212,927 +1.39(+3.37%)
Mar 10, 2015 41.03 42.17 41.01 41.21 2,732,078 -0.87(-2.08%)
Mar 09, 2015 41.59 42.91 41.46 42.08 3,323,296 +0.50(+1.19%)
Mar 06, 2015 42.40 42.95 41.44 41.59 2,438,022 -1.26(-2.95%)
Mar 05, 2015 42.21 43.31 41.80 42.85 2,545,670 +0.33(+0.78%)
Mar 04, 2015 42.23 42.82 41.18 42.52 2,607,453 +0.15(+0.34%)
Mar 03, 2015 41.71 42.90 41.57 42.38 2,793,007 +0.88(+2.13%)
Mar 02, 2015 43.23 43.22 41.01 41.49 5,089,492 -1.74(-4.02%)
Feb 27, 2015 44.85 45.09 43.14 43.23 3,549,625 -1.45(-3.24%)
Feb 26, 2015 45.71 45.95 44.13 44.68 4,192,512 -1.95(-4.19%)
Feb 25, 2015 45.04 46.96 44.70 46.63 6,131,072 +2.28(+5.15%)
Feb 24, 2015 45.80 46.37 43.93 44.35 4,646,437 -0.83(-1.83%)
Feb 23, 2015 45.22 46.24 44.78 45.17 4,213,343 -0.84(-1.82%)
Feb 20, 2015 46.72 47.00 45.40 46.01 2,835,092 -0.63(-1.35%)
Feb 19, 2015 44.47 47.20 44.32 46.64 4,366,398 -0.08(-0.17%)
Feb 18, 2015 46.39 47.58 46.04 46.72 3,044,682 -0.57(-1.21%)
Feb 17, 2015 45.44 47.60 45.12 47.29 5,053,406 +1.27(+2.77%)
Feb 13, 2015 46.23 46.02 46.02 46.02 4,698,426 +0.72(+1.59%)
Feb 12, 2015 44.18 45.83 44.16 45.30 4,571,464 +1.99(+4.60%)
Feb 11, 2015 42.46 43.76 41.55 43.31 4,153,937 -0.07(-0.16%)
Feb 10, 2015 44.43 44.48 42.20 43.38 4,472,864 -1.11(-2.49%)
Feb 09, 2015 45.72 46.51 44.21 44.48 3,359,268 -1.04(-2.28%)
Feb 06, 2015 45.20 45.88 44.72 45.52 4,122,375 +0.51(+1.12%)
Feb 05, 2015 43.72 45.20 43.40 45.02 5,665,162 +2.01(+4.68%)
Feb 04, 2015 43.78 43.95 42.25 43.01 7,391,347 -2.40(-5.29%)
Feb 03, 2015 45.90 46.84 44.74 45.41 8,563,328 +0.11(+0.24%)
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.