Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.03 47.92 46.79 47.35 1,922,195 -0.04(-0.08%)
Mar 30, 2015 47.10 48.24 46.71 47.39 3,333,766 +0.23(+0.49%)
Mar 27, 2015 45.82 47.35 45.76 47.16 1,889,504 +1.45(+3.17%)
Mar 26, 2015 45.65 46.60 45.31 45.71 1,692,471 -0.05(-0.11%)
Mar 25, 2015 47.04 47.24 45.73 45.76 2,525,007 -1.28(-2.72%)
Mar 24, 2015 46.97 47.36 46.53 47.04 2,266,624 +0.01(+0.02%)
Mar 23, 2015 44.86 47.15 44.74 47.03 3,680,690 +2.09(+4.65%)
Mar 20, 2015 45.32 46.40 44.86 44.94 4,240,409 -0.24(-0.53%)
Mar 19, 2015 46.67 47.24 44.34 45.18 9,280,038 -1.64(-3.50%)
Mar 18, 2015 47.04 47.57 46.60 46.82 2,514,803 -0.40(-0.85%)
Mar 17, 2015 46.60 47.59 46.31 47.22 1,723,651 +0.51(+1.09%)
Mar 16, 2015 46.35 46.75 45.60 46.71 1,607,834 +0.26(+0.56%)
Mar 13, 2015 46.76 47.50 46.13 46.45 2,259,438 -0.35(-0.75%)
Mar 12, 2015 45.90 46.82 45.54 46.80 1,657,065 +1.07(+2.34%)
Mar 11, 2015 45.08 46.73 44.72 45.73 2,227,057 +0.50(+1.11%)
Mar 10, 2015 45.04 45.90 44.25 45.23 2,378,866 -0.59(-1.29%)
Mar 09, 2015 46.96 46.96 45.34 45.82 2,554,829 -1.23(-2.61%)
Mar 06, 2015 47.75 48.58 46.92 47.05 1,994,796 -0.89(-1.86%)
Mar 05, 2015 47.69 48.70 47.41 47.94 1,696,942 +0.15(+0.31%)
Mar 04, 2015 48.68 48.87 47.31 47.79 2,219,564 -0.79(-1.63%)
Mar 03, 2015 47.75 48.98 47.33 48.58 2,351,635 +0.72(+1.50%)
Mar 02, 2015 48.02 48.46 47.19 47.86 1,934,172 -0.14(-0.29%)
Feb 27, 2015 48.32 48.44 47.05 48.00 2,118,390 +0.25(+0.52%)
Feb 26, 2015 48.63 48.81 47.56 47.75 3,051,537 +0.60(+1.27%)
Feb 25, 2015 46.94 47.45 46.50 47.15 1,920,432 -0.14(-0.30%)
Feb 24, 2015 46.98 47.73 46.62 47.29 1,507,145 -0.06(-0.13%)
Feb 23, 2015 47.55 47.74 46.53 47.35 2,084,839 -0.44(-0.92%)
Feb 20, 2015 47.40 47.92 47.10 47.79 1,689,461 +0.45(+0.95%)
Feb 19, 2015 47.16 47.79 46.87 47.34 1,642,739 -0.20(-0.42%)
Feb 18, 2015 47.94 48.69 47.20 47.54 2,539,575 -0.65(-1.35%)
Feb 17, 2015 47.44 48.62 47.03 48.19 2,389,884 +0.66(+1.39%)
Feb 13, 2015 48.51 47.53 47.53 47.53 4,713,100 -0.10(-0.21%)
Feb 12, 2015 46.45 47.84 45.95 47.63 4,373,703 +1.45(+3.14%)
Feb 11, 2015 45.39 46.43 44.81 46.18 6,353,389 +1.52(+3.40%)
Feb 10, 2015 43.83 45.55 43.31 44.66 11,265,454 +2.49(+5.90%)
Feb 09, 2015 44.91 45.04 42.10 42.17 13,064,859 -2.94(-6.52%)
Feb 06, 2015 47.70 48.17 44.86 45.11 25,180,912 -12.36(-21.51%)
Feb 05, 2015 57.60 57.70 56.08 57.47 4,596,692 +0.73(+1.29%)
Feb 04, 2015 55.53 57.07 55.25 56.74 2,497,443 +0.96(+1.72%)
Feb 03, 2015 53.83 55.93 53.41 55.78 2,884,749 +2.31(+4.32%)
Feb 02, 2015 52.94 53.50 51.21 53.47 2,105,855 +1.00(+1.91%)
Jan 30, 2015 52.59 53.42 52.05 52.47 1,875,404 -0.46(-0.87%)
Jan 29, 2015 52.85 53.31 51.41 52.93 1,839,906 -0.07(-0.13%)
Jan 28, 2015 56.15 56.15 52.92 53.00 2,012,698 -2.63(-4.73%)
Jan 27, 2015 56.06 56.16 54.57 55.63 2,407,906 +0.22(+0.40%)
Jan 26, 2015 55.12 55.79 54.83 55.41 1,450,435 +0.22(+0.40%)
Jan 23, 2015 54.66 55.64 54.30 55.19 1,636,438 +0.39(+0.71%)
Jan 22, 2015 53.87 55.28 53.12 54.80 2,295,539 +1.39(+2.60%)
Jan 21, 2015 51.20 53.49 51.20 53.41 3,247,752 +2.00(+3.89%)
Jan 20, 2015 51.65 51.78 50.69 51.41 1,228,572 +0.02(+0.04%)
Jan 16, 2015 50.18 51.49 50.03 51.39 2,183,280 +1.27(+2.53%)
Jan 15, 2015 53.00 53.61 50.03 50.12 2,645,436 -2.08(-3.98%)
Jan 14, 2015 52.80 53.68 51.46 52.20 1,854,207 -0.98(-1.84%)
Jan 13, 2015 54.47 54.80 52.52 53.18 1,958,240 -0.84(-1.55%)
Jan 12, 2015 56.00 56.06 53.43 54.02 2,405,713 -2.05(-3.66%)
Jan 09, 2015 55.96 56.99 54.72 56.07 6,224,168 +2.24(+4.16%)
Jan 08, 2015 52.59 54.14 51.76 53.83 2,015,801 +1.62(+3.10%)
Jan 07, 2015 53.32 53.75 51.76 52.21 1,557,968 -0.23(-0.44%)
Jan 06, 2015 52.55 53.93 50.75 52.44 3,762,422 -0.09(-0.17%)
Jan 05, 2015 54.54 54.95 52.33 52.53 2,022,971 -2.62(-4.75%)
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.