Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.39 44.50 42.92 43.02 269,321 -1.72(-3.84%)
Mar 30, 2015 44.66 45.04 44.07 44.74 161,327 +0.49(+1.11%)
Mar 27, 2015 44.60 45.05 44.02 44.25 122,146 -0.37(-0.83%)
Mar 26, 2015 46.34 46.64 44.53 44.62 170,582 -2.06(-4.41%)
Mar 25, 2015 47.19 47.43 46.60 46.68 295,025 -0.54(-1.14%)
Mar 24, 2015 47.36 47.52 46.69 47.22 185,327 -0.08(-0.17%)
Mar 23, 2015 47.25 47.65 46.85 47.30 203,248 +0.13(+0.28%)
Mar 20, 2015 47.14 47.56 46.86 47.17 384,338 +0.24(+0.51%)
Mar 19, 2015 47.00 47.82 46.78 46.93 150,197 -0.01(-0.02%)
Mar 18, 2015 46.20 47.36 46.13 46.94 159,347 +0.41(+0.88%)
Mar 17, 2015 46.39 46.82 46.15 46.53 125,094 +0.12(+0.26%)
Mar 16, 2015 46.93 47.06 46.08 46.41 139,553 -0.07(-0.15%)
Mar 13, 2015 46.14 46.81 45.91 46.48 186,132 +0.33(+0.72%)
Mar 12, 2015 45.43 46.39 45.34 46.15 170,138 +1.15(+2.56%)
Mar 11, 2015 44.89 45.47 44.33 45.00 216,098 +0.02(+0.04%)
Mar 10, 2015 46.12 46.38 44.94 44.98 115,765 -1.49(-3.21%)
Mar 09, 2015 46.02 47.01 46.02 46.47 168,399 +0.70(+1.53%)
Mar 06, 2015 46.14 46.55 45.71 45.77 149,177 -0.53(-1.14%)
Mar 05, 2015 46.28 46.94 45.72 46.30 173,059 +0.22(+0.48%)
Mar 04, 2015 46.51 46.91 45.97 46.08 206,393 -0.83(-1.77%)
Mar 03, 2015 45.27 46.98 45.05 46.91 290,154 +1.63(+3.60%)
Mar 02, 2015 45.16 45.95 44.97 45.28 406,869 -0.07(-0.15%)
Feb 27, 2015 45.64 46.04 45.32 45.35 335,349 -0.16(-0.35%)
Feb 26, 2015 45.88 46.07 45.51 45.51 243,799 -0.51(-1.11%)
Feb 25, 2015 47.50 47.50 45.89 46.02 265,123 -1.46(-3.07%)
Feb 24, 2015 47.44 47.74 46.80 47.48 181,539 -0.20(-0.42%)
Feb 23, 2015 47.28 47.71 46.98 47.68 207,477 +0.45(+0.95%)
Feb 20, 2015 47.83 48.00 46.73 47.23 278,433 -0.54(-1.13%)
Feb 19, 2015 47.97 48.34 47.38 47.77 143,164 -0.16(-0.33%)
Feb 18, 2015 48.24 48.46 47.40 47.93 175,553 -0.29(-0.60%)
Feb 17, 2015 48.00 48.81 47.50 48.22 268,189 +0.21(+0.44%)
Feb 13, 2015 47.23 48.01 48.01 48.01 317,200 +0.44(+0.92%)
Feb 12, 2015 47.47 51.00 43.75 47.57 973,036 -2.40(-4.80%)
Feb 11, 2015 48.69 50.23 48.67 49.97 317,822 +1.28(+2.63%)
Feb 10, 2015 48.95 49.19 48.06 48.69 206,315 +0.23(+0.47%)
Feb 09, 2015 48.21 48.70 47.47 48.46 216,496 -0.16(-0.33%)
Feb 06, 2015 48.29 49.60 48.20 48.62 164,243 +0.26(+0.54%)
Feb 05, 2015 48.06 48.71 47.66 48.36 174,324 +0.60(+1.26%)
Feb 04, 2015 46.88 48.16 46.79 47.76 200,832 +0.69(+1.47%)
Feb 03, 2015 46.50 47.31 45.86 47.07 230,582 +0.99(+2.15%)
Feb 02, 2015 45.47 46.10 44.34 46.08 239,830 +0.88(+1.95%)
Jan 30, 2015 45.86 46.63 44.57 45.20 331,778 -0.96(-2.08%)
Jan 29, 2015 45.45 46.20 45.05 46.16 266,761 +0.63(+1.38%)
Jan 28, 2015 47.13 47.13 45.17 45.53 136,841 -1.19(-2.55%)
Jan 27, 2015 46.56 47.16 46.20 46.72 144,783 -0.49(-1.04%)
Jan 26, 2015 46.52 47.40 46.13 47.21 117,107 +0.53(+1.14%)
Jan 23, 2015 46.99 47.09 46.26 46.68 105,531 -0.77(-1.62%)
Jan 22, 2015 46.00 47.55 45.94 47.45 185,797 +1.74(+3.81%)
Jan 21, 2015 46.18 47.01 45.37 45.71 257,137 -0.68(-1.47%)
Jan 20, 2015 46.07 47.04 46.02 46.39 221,891 +0.45(+0.98%)
Jan 16, 2015 45.36 46.04 45.30 45.94 246,521 +0.46(+1.01%)
Jan 15, 2015 46.08 46.43 45.04 45.48 169,012 -0.41(-0.89%)
Jan 14, 2015 45.87 46.66 45.20 45.89 225,286 -0.78(-1.67%)
Jan 13, 2015 47.19 48.17 45.82 46.67 185,854 +0.01(+0.02%)
Jan 12, 2015 47.73 48.16 46.23 46.66 174,557 -0.91(-1.91%)
Jan 09, 2015 48.34 48.63 47.36 47.57 177,821 -0.64(-1.33%)
Jan 08, 2015 46.82 48.43 46.49 48.21 389,958 +1.73(+3.72%)
Jan 07, 2015 46.07 46.50 45.43 46.48 267,836 +0.82(+1.80%)
Jan 06, 2015 47.15 47.55 45.55 45.66 373,852 -0.99(-2.12%)
Jan 05, 2015 48.09 48.09 46.57 46.65 179,581 -1.77(-3.66%)
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.