Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.21 45.56 44.63 44.80 7,166,683 -0.60(-1.33%)
Apr 29, 2015 45.11 45.55 44.99 45.40 5,951,267 +0.14(+0.31%)
Apr 28, 2015 45.69 45.69 44.96 45.26 6,653,379 -0.49(-1.07%)
Apr 27, 2015 45.90 46.23 45.68 45.75 5,690,077 -0.00(-0.01%)
Apr 24, 2015 45.54 45.91 45.42 45.76 4,780,651 -0.07(-0.16%)
Apr 23, 2015 45.23 46.05 45.08 45.83 5,146,637 +0.44(+0.96%)
Apr 22, 2015 45.46 45.50 45.01 45.40 4,308,409 -0.06(-0.14%)
Apr 21, 2015 45.67 45.71 45.20 45.46 5,653,631 +0.14(+0.30%)
Apr 20, 2015 44.91 45.48 44.88 45.32 6,848,567 +0.65(+1.46%)
Apr 17, 2015 44.95 45.04 44.48 44.67 6,673,133 -0.61(-1.35%)
Apr 16, 2015 45.10 45.40 45.06 45.28 4,526,982 +0.03(+0.07%)
Apr 15, 2015 45.61 45.66 45.21 45.25 6,305,533 +0.14(+0.30%)
Apr 14, 2015 44.90 45.24 44.74 45.11 5,262,414 +0.12(+0.26%)
Apr 13, 2015 45.31 45.35 44.90 45.00 8,067,540 -0.32(-0.70%)
Apr 10, 2015 45.74 45.82 45.30 45.31 6,528,177 -0.34(-0.74%)
Apr 09, 2015 45.78 46.09 45.60 45.65 5,846,545 -0.05(-0.12%)
Apr 08, 2015 45.33 45.77 45.20 45.71 7,194,600 +0.56(+1.23%)
Apr 07, 2015 45.21 45.45 45.09 45.15 4,405,312 -0.05(-0.12%)
Apr 06, 2015 44.76 45.61 44.67 45.21 5,545,763 +0.03(+0.07%)
Apr 02, 2015 45.35 45.17 45.17 45.17 8,472,556 +0.05(+0.11%)
Apr 01, 2015 45.33 45.41 44.58 45.12 7,286,253 -0.35(-0.78%)
Mar 31, 2015 45.73 46.16 45.46 45.48 6,959,606 -0.25(-0.55%)
Mar 30, 2015 45.89 46.03 45.57 45.73 5,995,759 +0.46(+1.01%)
Mar 27, 2015 44.93 45.40 44.93 45.27 4,857,424 +0.25(+0.55%)
Mar 26, 2015 44.58 45.37 44.28 45.02 10,456,927 +0.15(+0.34%)
Mar 25, 2015 45.78 45.86 44.85 44.87 8,971,695 -0.75(-1.65%)
Mar 24, 2015 45.80 46.08 45.60 45.62 8,381,170 -0.37(-0.80%)
Mar 23, 2015 46.03 46.51 45.87 45.99 11,551,335 -0.24(-0.51%)
Mar 20, 2015 46.52 47.05 45.89 46.23 32,849,600 +1.66(+3.72%)
Mar 19, 2015 44.33 44.70 44.06 44.57 14,854,904 +0.37(+0.83%)
Mar 18, 2015 43.76 44.36 43.34 44.20 9,766,285 +0.44(+1.00%)
Mar 17, 2015 43.58 43.87 43.29 43.76 7,068,045 +0.05(+0.10%)
Mar 16, 2015 43.61 43.88 43.48 43.71 9,372,107 +0.29(+0.66%)
Mar 13, 2015 43.99 44.19 43.20 43.43 8,158,515 -0.56(-1.27%)
Mar 12, 2015 43.29 44.01 43.23 43.99 6,408,684 +0.77(+1.78%)
Mar 11, 2015 43.69 44.00 43.14 43.22 8,255,613 -0.53(-1.21%)
Mar 10, 2015 43.70 43.95 43.63 43.75 7,827,458 -0.42(-0.94%)
Mar 09, 2015 44.01 44.34 43.94 44.16 6,551,061 +0.24(+0.54%)
Mar 06, 2015 44.63 44.73 43.79 43.93 7,914,282 -0.70(-1.57%)
Mar 05, 2015 44.40 44.73 44.33 44.63 7,308,773 +0.43(+0.96%)
Mar 04, 2015 44.27 44.41 43.96 44.20 5,341,185 -0.20(-0.46%)
Mar 03, 2015 44.62 44.63 44.07 44.41 7,709,075 -0.35(-0.79%)
Mar 02, 2015 43.92 44.81 43.85 44.76 12,161,428 +0.74(+1.68%)
Feb 27, 2015 43.95 44.15 43.80 44.02 7,852,487 +0.06(+0.13%)
Feb 26, 2015 43.81 44.12 43.81 43.96 6,530,716 +0.14(+0.32%)
Feb 25, 2015 43.19 43.99 43.19 43.82 7,791,918 +0.63(+1.47%)
Feb 24, 2015 42.89 43.24 42.89 43.19 5,787,890 +0.19(+0.43%)
Feb 23, 2015 42.96 43.10 42.67 43.00 5,106,068 +0.04(+0.08%)
Feb 20, 2015 42.37 43.13 42.25 42.97 8,172,366 +0.56(+1.31%)
Feb 19, 2015 42.31 42.66 42.31 42.41 7,296,666 +0.04(+0.09%)
Feb 18, 2015 41.43 42.44 41.38 42.37 8,996,198 +0.80(+1.92%)
Feb 17, 2015 41.52 42.05 41.51 41.58 8,142,546 -0.08(-0.20%)
Feb 13, 2015 41.65 41.66 41.66 41.66 17,002,348 +0.02(+0.04%)
Feb 12, 2015 41.40 41.94 41.10 41.64 13,087,692 +0.31(+0.76%)
Feb 11, 2015 41.86 41.98 41.17 41.33 9,434,177 -0.65(-1.55%)
Feb 10, 2015 41.52 42.14 41.29 41.98 8,500,076 +0.72(+1.73%)
Feb 09, 2015 41.41 41.51 41.05 41.27 8,101,412 -0.28(-0.68%)
Feb 06, 2015 42.27 42.31 41.43 41.55 8,154,523 -0.70(-1.66%)
Feb 05, 2015 42.04 42.36 41.89 42.25 6,344,721 +0.36(+0.86%)
Feb 04, 2015 41.99 42.22 41.76 41.89 7,924,270 -0.37(-0.87%)
Feb 03, 2015 41.75 42.27 41.65 42.25 8,771,286 +0.65(+1.56%)
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.