Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.55 53.58 51.62 52.63 2,350,804 +0.12(+0.23%)
Apr 29, 2015 50.50 52.62 50.26 52.51 2,250,039 +1.98(+3.92%)
Apr 28, 2015 50.18 50.97 49.82 50.53 2,039,376 +0.05(+0.10%)
Apr 27, 2015 51.71 52.06 50.17 50.48 2,143,174 -0.87(-1.69%)
Apr 24, 2015 52.19 52.45 50.83 51.35 2,288,684 -1.25(-2.38%)
Apr 23, 2015 52.10 53.65 52.10 52.60 2,480,908 +0.80(+1.54%)
Apr 22, 2015 51.36 52.94 50.74 51.80 3,460,402 +0.98(+1.93%)
Apr 21, 2015 51.71 52.63 50.43 50.82 1,852,097 -1.34(-2.57%)
Apr 20, 2015 51.93 53.20 51.33 52.16 2,331,616 +0.63(+1.22%)
Apr 17, 2015 52.25 52.58 51.23 51.53 3,082,301 -1.02(-1.94%)
Apr 16, 2015 52.17 53.46 51.37 52.55 3,250,474 +0.02(+0.04%)
Apr 15, 2015 50.52 53.10 50.31 52.53 4,662,769 +2.12(+4.21%)
Apr 14, 2015 49.53 50.90 49.38 50.41 2,679,429 +1.28(+2.61%)
Apr 13, 2015 50.09 50.58 48.56 49.13 3,356,437 -0.83(-1.66%)
Apr 10, 2015 50.26 50.59 49.39 49.96 2,804,560 -0.04(-0.08%)
Apr 09, 2015 48.50 50.19 48.50 50.00 4,769,741 +1.87(+3.89%)
Apr 08, 2015 49.00 49.77 47.89 48.13 3,476,126 -0.65(-1.33%)
Apr 07, 2015 48.47 50.25 48.39 48.78 5,035,536 -0.05(-0.10%)
Apr 06, 2015 46.54 48.85 46.54 48.83 4,824,385 +2.79(+6.06%)
Apr 02, 2015 45.67 46.04 46.04 46.04 7,085,700 +0.38(+0.83%)
Apr 01, 2015 44.31 46.36 44.18 45.66 6,400,761 +1.99(+4.56%)
Mar 31, 2015 43.26 44.36 43.23 43.67 3,736,959 -0.39(-0.89%)
Mar 30, 2015 43.48 44.13 42.76 44.06 4,930,382 +1.30(+3.04%)
Mar 27, 2015 42.56 43.09 42.00 42.76 3,824,430 -0.27(-0.63%)
Mar 26, 2015 41.97 43.24 41.42 43.03 5,601,525 +2.05(+5.00%)
Mar 25, 2015 39.46 41.35 38.95 40.98 5,309,496 +1.98(+5.08%)
Mar 24, 2015 39.00 39.22 38.33 39.00 4,936,768 -0.06(-0.15%)
Mar 23, 2015 40.85 41.95 39.05 39.06 5,339,611 -2.01(-4.89%)
Mar 20, 2015 40.85 41.72 40.84 41.07 2,832,890 +0.69(+1.71%)
Mar 19, 2015 40.39 40.80 39.88 40.38 2,769,346 -1.14(-2.75%)
Mar 18, 2015 39.63 41.99 39.05 41.52 5,976,290 +1.60(+4.01%)
Mar 17, 2015 39.97 40.94 39.64 39.92 3,751,737 -0.82(-2.01%)
Mar 16, 2015 40.68 40.80 39.68 40.74 5,579,472 -0.56(-1.36%)
Mar 13, 2015 42.66 42.73 40.30 41.30 6,884,036 -2.12(-4.88%)
Mar 12, 2015 43.95 44.05 43.00 43.42 2,175,998 -0.42(-0.96%)
Mar 11, 2015 42.54 44.34 42.29 43.84 3,121,960 +1.43(+3.37%)
Mar 10, 2015 42.23 43.40 42.20 42.41 2,654,725 -0.90(-2.08%)
Mar 09, 2015 42.80 44.16 42.67 43.31 3,229,204 +0.51(+1.19%)
Mar 06, 2015 43.64 44.20 42.65 42.80 2,368,995 -1.30(-2.95%)
Mar 05, 2015 43.44 44.57 43.02 44.10 2,473,595 +0.34(+0.78%)
Mar 04, 2015 43.46 44.07 42.38 43.76 2,533,628 +0.15(+0.34%)
Mar 03, 2015 42.93 44.15 42.78 43.61 2,713,929 +0.91(+2.13%)
Mar 02, 2015 44.49 44.48 42.20 42.70 4,945,393 -1.79(-4.02%)
Feb 27, 2015 46.16 46.40 44.40 44.49 3,449,125 -1.49(-3.24%)
Feb 26, 2015 47.04 47.29 45.42 45.98 4,073,810 -2.01(-4.19%)
Feb 25, 2015 46.35 48.33 46.00 47.99 5,957,483 +2.35(+5.15%)
Feb 24, 2015 47.13 47.72 45.21 45.64 4,514,882 -0.85(-1.83%)
Feb 23, 2015 46.54 47.59 46.08 46.49 4,094,051 -0.86(-1.82%)
Feb 20, 2015 48.08 48.37 46.72 47.35 2,754,822 -0.65(-1.35%)
Feb 19, 2015 45.77 48.58 45.61 48.00 4,242,772 -0.08(-0.17%)
Feb 18, 2015 47.74 48.97 47.38 48.08 2,958,478 -0.59(-1.21%)
Feb 17, 2015 46.76 48.99 46.43 48.67 4,910,329 +1.31(+2.77%)
Feb 13, 2015 47.58 47.36 47.36 47.36 4,565,400 +0.74(+1.59%)
Feb 12, 2015 45.47 47.17 45.45 46.62 4,442,032 +2.05(+4.60%)
Feb 11, 2015 43.70 45.04 42.76 44.57 4,036,327 -0.07(-0.16%)
Feb 10, 2015 45.72 45.78 43.43 44.64 4,346,224 -1.14(-2.49%)
Feb 09, 2015 47.05 47.87 45.50 45.78 3,264,157 -1.07(-2.28%)
Feb 06, 2015 46.52 47.22 46.02 46.85 4,005,658 +0.52(+1.12%)
Feb 05, 2015 44.99 46.52 44.66 46.33 5,504,764 +2.07(+4.68%)
Feb 04, 2015 45.06 45.23 43.48 44.26 7,182,076 -2.47(-5.29%)
Feb 03, 2015 47.24 48.20 46.04 46.73 8,320,874 +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.