Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.26 53.02 51.22 52.31 7,254,804 +1.09(+2.13%)
Mar 30, 2015 50.11 51.50 49.91 51.22 2,606,153 +0.88(+1.74%)
Mar 27, 2015 50.33 50.58 50.05 50.35 3,991,353 +0.21(+0.43%)
Mar 26, 2015 49.82 50.29 49.40 50.13 3,298,586 +0.20(+0.40%)
Mar 25, 2015 50.24 50.55 49.92 49.93 5,223,310 -0.21(-0.43%)
Mar 24, 2015 50.39 50.72 50.08 50.15 3,712,318 -0.39(-0.78%)
Mar 23, 2015 50.80 51.17 50.53 50.54 3,959,089 -0.03(-0.05%)
Mar 20, 2015 50.39 51.10 50.39 50.57 3,889,761 +0.02(+0.04%)
Mar 19, 2015 50.10 50.70 49.86 50.55 2,806,379 +0.44(+0.88%)
Mar 18, 2015 49.69 50.38 49.18 50.11 3,857,454 +0.41(+0.83%)
Mar 17, 2015 49.32 49.84 49.30 49.69 4,021,282 +0.09(+0.18%)
Mar 16, 2015 49.74 50.13 49.33 49.61 4,282,984 +0.07(+0.13%)
Mar 13, 2015 49.65 50.07 49.26 49.54 3,850,899 -0.21(-0.42%)
Mar 12, 2015 49.38 49.91 49.38 49.75 2,217,917 +0.37(+0.76%)
Mar 11, 2015 49.37 49.72 49.03 49.37 2,725,163 -0.04(-0.08%)
Mar 10, 2015 49.09 49.50 48.86 49.41 4,193,712 +0.13(+0.27%)
Mar 09, 2015 48.98 49.49 48.80 49.28 3,015,553 +0.53(+1.10%)
Mar 06, 2015 48.91 49.23 48.60 48.74 3,328,888 -0.16(-0.33%)
Mar 05, 2015 49.56 49.65 48.90 48.90 4,098,327 -0.47(-0.94%)
Mar 04, 2015 49.47 49.63 49.13 49.37 3,630,097 -0.13(-0.27%)
Mar 03, 2015 49.46 49.79 48.95 49.50 4,621,123 +0.16(+0.32%)
Mar 02, 2015 48.77 49.44 48.44 49.34 6,273,429 +0.31(+0.62%)
Feb 27, 2015 47.95 49.61 47.83 49.04 9,257,045 +1.40(+2.94%)
Feb 26, 2015 47.00 48.64 46.11 47.63 8,323,702 +0.52(+1.11%)
Feb 25, 2015 46.51 47.46 46.26 47.11 6,580,675 +0.62(+1.33%)
Feb 24, 2015 46.51 46.80 45.93 46.49 4,886,657 -0.02(-0.04%)
Feb 23, 2015 46.28 46.62 45.95 46.51 6,055,719 +0.33(+0.72%)
Feb 20, 2015 45.35 46.23 45.07 46.18 3,510,509 +0.75(+1.65%)
Feb 19, 2015 45.67 45.87 45.33 45.43 3,275,583 -0.25(-0.55%)
Feb 18, 2015 45.61 45.76 45.32 45.68 3,952,752 -0.07(-0.15%)
Feb 17, 2015 45.15 45.83 44.80 45.75 3,881,014 +0.40(+0.88%)
Feb 13, 2015 45.81 45.35 45.35 45.35 4,289,635 -0.39(-0.84%)
Feb 12, 2015 46.62 46.64 45.69 45.73 5,324,554 -0.43(-0.92%)
Feb 11, 2015 46.34 46.68 45.96 46.16 4,482,177 -0.07(-0.16%)
Feb 10, 2015 46.32 46.44 45.95 46.23 4,783,406 -0.03(-0.06%)
Feb 09, 2015 45.95 46.78 45.62 46.26 7,407,375 +0.21(+0.46%)
Feb 06, 2015 45.01 46.16 44.75 46.05 10,138,424 +1.04(+2.30%)
Feb 05, 2015 44.43 45.11 44.01 45.01 7,364,659 +0.58(+1.30%)
Feb 04, 2015 43.59 44.62 42.71 44.43 16,784,122 +2.65(+6.35%)
Feb 03, 2015 40.80 41.85 40.59 41.78 5,093,725 +0.96(+2.34%)
Feb 02, 2015 39.86 40.87 39.61 40.82 4,471,915 +1.14(+2.88%)
Jan 30, 2015 40.05 40.41 39.62 39.68 3,617,837 -0.68(-1.70%)
Jan 29, 2015 40.55 40.80 39.84 40.36 3,238,535 -0.03(-0.08%)
Jan 28, 2015 40.80 41.33 40.38 40.40 2,540,841 -0.19(-0.46%)
Jan 27, 2015 40.64 40.90 40.27 40.58 2,927,190 -0.23(-0.57%)
Jan 26, 2015 39.83 40.96 39.62 40.82 4,763,546 +0.83(+2.08%)
Jan 23, 2015 39.99 40.35 39.77 39.99 3,364,506 -0.01(-0.02%)
Jan 22, 2015 39.22 40.03 39.02 39.99 3,484,477 +1.02(+2.61%)
Jan 21, 2015 38.74 39.16 38.73 38.98 2,358,927 +0.20(+0.51%)
Jan 20, 2015 39.48 39.69 38.54 38.78 3,629,902 -0.65(-1.65%)
Jan 16, 2015 38.93 39.53 38.71 39.43 2,917,246 +0.52(+1.35%)
Jan 15, 2015 39.95 40.11 38.87 38.90 2,988,847 -0.91(-2.29%)
Jan 14, 2015 39.75 40.26 39.29 39.81 2,875,717 -0.48(-1.19%)
Jan 13, 2015 40.65 41.33 40.14 40.29 3,170,543 +0.01(+0.02%)
Jan 12, 2015 40.07 40.50 39.63 40.28 3,043,938 +0.28(+0.70%)
Jan 09, 2015 40.58 40.65 39.99 40.01 3,352,111 -0.87(-2.13%)
Jan 08, 2015 41.01 41.23 40.82 40.88 3,876,883 +0.14(+0.34%)
Jan 07, 2015 40.46 41.17 40.12 40.74 6,407,518 +1.44(+3.65%)
Jan 06, 2015 39.42 39.94 38.79 39.30 5,317,988 -0.05(-0.13%)
Jan 05, 2015 39.42 39.77 39.13 39.35 3,571,519 -0.24(-0.60%)
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.