Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.51 46.25 45.43 45.91 6,069,186 +0.35(+0.77%)
Apr 29, 2015 46.61 46.84 45.56 45.56 5,724,343 -1.38(-2.94%)
Apr 28, 2015 46.59 47.09 46.10 46.94 4,895,624 +0.22(+0.47%)
Apr 27, 2015 48.14 48.37 46.66 46.72 5,165,289 -1.08(-2.25%)
Apr 24, 2015 48.88 49.05 47.35 47.80 7,500,283 -1.40(-2.85%)
Apr 23, 2015 48.55 49.59 48.36 49.20 3,644,359 +0.56(+1.15%)
Apr 22, 2015 48.28 48.93 47.85 48.64 3,716,819 +0.62(+1.28%)
Apr 21, 2015 48.30 48.42 47.68 48.03 2,717,282 -0.24(-0.50%)
Apr 20, 2015 48.30 48.45 47.86 48.27 3,527,576 +0.55(+1.15%)
Apr 17, 2015 48.46 48.89 47.59 47.72 4,673,497 -1.18(-2.41%)
Apr 16, 2015 48.81 49.22 48.39 48.90 2,909,971 +0.07(+0.14%)
Apr 15, 2015 49.26 49.62 48.80 48.83 3,532,933 -0.24(-0.50%)
Apr 14, 2015 49.66 49.79 48.97 49.07 3,119,152 -0.74(-1.48%)
Apr 13, 2015 50.12 50.59 49.81 49.81 2,356,235 -0.43(-0.85%)
Apr 10, 2015 50.20 50.41 49.71 50.24 4,138,839 +0.47(+0.94%)
Apr 09, 2015 50.19 50.43 49.63 49.77 3,949,450 -0.05(-0.10%)
Apr 08, 2015 50.16 50.52 49.50 49.82 4,603,879 -0.39(-0.78%)
Apr 07, 2015 50.61 50.89 50.18 50.21 2,666,139 -0.29(-0.57%)
Apr 06, 2015 50.44 51.01 50.33 50.50 2,834,329 -0.17(-0.33%)
Apr 02, 2015 50.07 50.67 50.67 50.67 3,502,601 +0.58(+1.16%)
Apr 01, 2015 49.89 50.41 49.68 50.09 4,927,775 -0.06(-0.11%)
Mar 31, 2015 49.13 50.82 49.09 50.14 7,568,746 +1.04(+2.13%)
Mar 30, 2015 48.04 49.37 47.84 49.10 2,718,931 +0.84(+1.74%)
Mar 27, 2015 48.25 48.48 47.98 48.26 4,164,074 +0.21(+0.43%)
Mar 26, 2015 47.75 48.21 47.35 48.05 3,441,329 +0.19(+0.40%)
Mar 25, 2015 48.16 48.46 47.85 47.86 5,449,342 -0.21(-0.43%)
Mar 24, 2015 48.30 48.61 48.00 48.07 3,872,964 -0.38(-0.78%)
Mar 23, 2015 48.70 49.05 48.43 48.45 4,130,413 -0.03(-0.05%)
Mar 20, 2015 48.30 48.98 48.30 48.47 4,058,086 +0.02(+0.04%)
Mar 19, 2015 48.02 48.60 47.79 48.45 2,927,822 +0.42(+0.88%)
Mar 18, 2015 47.63 48.29 47.14 48.03 4,024,380 +0.40(+0.83%)
Mar 17, 2015 47.27 47.77 47.26 47.63 4,195,299 +0.08(+0.18%)
Mar 16, 2015 47.68 48.05 47.29 47.55 4,468,325 +0.06(+0.13%)
Mar 13, 2015 47.59 48.00 47.22 47.48 4,017,542 -0.20(-0.42%)
Mar 12, 2015 47.33 47.84 47.33 47.68 2,313,895 +0.36(+0.76%)
Mar 11, 2015 47.32 47.66 46.99 47.32 2,843,091 -0.04(-0.08%)
Mar 10, 2015 47.05 47.45 46.84 47.36 4,375,190 +0.13(+0.27%)
Mar 09, 2015 46.95 47.43 46.78 47.23 3,146,047 +0.51(+1.10%)
Mar 06, 2015 46.88 47.19 46.59 46.72 3,472,942 -0.15(-0.33%)
Mar 05, 2015 47.50 47.59 46.87 46.87 4,275,678 -0.45(-0.94%)
Mar 04, 2015 47.42 47.57 47.09 47.32 3,787,186 -0.13(-0.27%)
Mar 03, 2015 47.41 47.73 46.92 47.45 4,821,097 +0.15(+0.32%)
Mar 02, 2015 46.75 47.39 46.43 47.29 6,544,904 +0.29(+0.62%)
Feb 27, 2015 45.96 47.55 45.84 47.00 9,657,632 +1.34(+2.94%)
Feb 26, 2015 45.05 46.62 44.20 45.66 8,683,901 +0.50(+1.11%)
Feb 25, 2015 44.58 45.49 44.35 45.15 6,865,446 +0.59(+1.33%)
Feb 24, 2015 44.58 44.86 44.03 44.56 5,098,122 -0.02(-0.04%)
Feb 23, 2015 44.36 44.68 44.04 44.58 6,317,773 +0.32(+0.72%)
Feb 20, 2015 43.47 44.31 43.20 44.26 3,662,422 +0.72(+1.65%)
Feb 19, 2015 43.78 43.96 43.45 43.54 3,417,330 -0.24(-0.55%)
Feb 18, 2015 43.72 43.86 43.44 43.79 4,123,802 -0.06(-0.15%)
Feb 17, 2015 43.28 43.93 42.94 43.85 4,048,961 +0.38(+0.88%)
Feb 13, 2015 43.91 43.47 43.47 43.47 4,475,263 -0.37(-0.84%)
Feb 12, 2015 44.68 44.71 43.79 43.84 5,554,968 -0.41(-0.92%)
Feb 11, 2015 44.42 44.74 44.05 44.24 4,676,138 -0.07(-0.16%)
Feb 10, 2015 44.40 44.51 44.04 44.31 4,990,402 -0.03(-0.06%)
Feb 09, 2015 44.05 44.84 43.73 44.34 7,727,921 +0.20(+0.46%)
Feb 06, 2015 43.14 44.24 42.89 44.14 10,577,153 +0.99(+2.30%)
Feb 05, 2015 42.59 43.24 42.19 43.14 7,683,356 +0.55(+1.30%)
Feb 04, 2015 41.79 42.77 40.94 42.59 17,510,434 +2.54(+6.35%)
Feb 03, 2015 39.10 40.12 38.91 40.05 5,314,150 +0.92(+2.34%)
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.