Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 50.13 51.85 50.09 51.16 7,417,613 +1.07(+2.13%)
Mar 30, 2015 49.01 50.37 48.82 50.10 2,664,640 +0.86(+1.74%)
Mar 27, 2015 49.23 49.47 48.95 49.24 4,080,926 +0.21(+0.43%)
Mar 26, 2015 48.73 49.19 48.31 49.03 3,372,612 +0.20(+0.40%)
Mar 25, 2015 49.14 49.45 48.82 48.84 5,340,530 -0.21(-0.43%)
Mar 24, 2015 49.29 49.60 48.98 49.05 3,795,629 -0.39(-0.78%)
Mar 23, 2015 49.69 50.05 49.42 49.43 4,047,937 -0.03(-0.05%)
Mar 20, 2015 49.28 49.98 49.28 49.46 3,977,054 +0.02(+0.04%)
Mar 19, 2015 49.00 49.59 48.77 49.44 2,869,359 +0.43(+0.88%)
Mar 18, 2015 48.60 49.28 48.10 49.01 3,944,021 +0.41(+0.83%)
Mar 17, 2015 48.24 48.75 48.22 48.60 4,111,527 +0.08(+0.18%)
Mar 16, 2015 48.65 49.03 48.25 48.52 4,379,102 +0.07(+0.13%)
Mar 13, 2015 48.56 48.97 48.18 48.45 3,937,320 -0.20(-0.42%)
Mar 12, 2015 48.29 48.82 48.29 48.65 2,267,691 +0.37(+0.76%)
Mar 11, 2015 48.29 48.63 47.95 48.29 2,786,321 -0.04(-0.08%)
Mar 10, 2015 48.01 48.41 47.79 48.33 4,287,826 +0.13(+0.27%)
Mar 09, 2015 47.90 48.40 47.73 48.20 3,083,227 +0.52(+1.10%)
Mar 06, 2015 47.84 48.15 47.54 47.67 3,403,594 -0.16(-0.33%)
Mar 05, 2015 48.47 48.56 47.83 47.83 4,190,300 -0.45(-0.94%)
Mar 04, 2015 48.38 48.54 48.05 48.28 3,711,563 -0.13(-0.27%)
Mar 03, 2015 48.38 48.70 47.87 48.41 4,724,829 +0.16(+0.32%)
Mar 02, 2015 47.70 48.36 47.37 48.26 6,414,215 +0.30(+0.62%)
Feb 27, 2015 46.89 48.52 46.78 47.96 9,464,788 +1.37(+2.94%)
Feb 26, 2015 45.96 47.57 45.10 46.59 8,510,500 +0.51(+1.11%)
Feb 25, 2015 45.49 46.42 45.25 46.07 6,728,356 +0.60(+1.33%)
Feb 24, 2015 45.49 45.78 44.92 45.47 4,996,322 -0.02(-0.04%)
Feb 23, 2015 45.26 45.59 44.94 45.49 6,191,619 +0.32(+0.72%)
Feb 20, 2015 44.35 45.22 44.08 45.16 3,589,291 +0.73(+1.65%)
Feb 19, 2015 44.67 44.86 44.34 44.43 3,349,093 -0.25(-0.55%)
Feb 18, 2015 44.61 44.76 44.33 44.68 4,041,458 -0.06(-0.15%)
Feb 17, 2015 44.16 44.82 43.82 44.74 3,968,111 +0.39(+0.88%)
Feb 13, 2015 44.81 44.35 44.35 44.35 4,385,901 -0.38(-0.84%)
Feb 12, 2015 45.59 45.62 44.68 44.73 5,444,046 -0.42(-0.92%)
Feb 11, 2015 45.33 45.65 44.95 45.15 4,582,765 -0.07(-0.16%)
Feb 10, 2015 45.31 45.42 44.94 45.22 4,890,754 -0.03(-0.06%)
Feb 09, 2015 44.94 45.75 44.62 45.24 7,573,609 +0.21(+0.46%)
Feb 06, 2015 44.02 45.15 43.77 45.03 10,365,948 +1.01(+2.30%)
Feb 05, 2015 43.46 44.12 43.05 44.02 7,529,935 +0.57(+1.30%)
Feb 04, 2015 42.64 43.64 41.77 43.46 17,160,784 +2.59(+6.35%)
Feb 03, 2015 39.90 40.93 39.70 40.86 5,208,037 +0.94(+2.34%)
Feb 02, 2015 38.98 39.98 38.74 39.93 4,572,272 +1.12(+2.88%)
Jan 30, 2015 39.17 39.52 38.75 38.81 3,699,028 -0.67(-1.70%)
Jan 29, 2015 39.66 39.91 38.97 39.48 3,311,214 -0.03(-0.08%)
Jan 28, 2015 39.90 40.42 39.49 39.51 2,597,862 -0.18(-0.46%)
Jan 27, 2015 39.75 40.00 39.38 39.69 2,992,881 -0.23(-0.57%)
Jan 26, 2015 38.96 40.06 38.75 39.92 4,870,448 +0.81(+2.08%)
Jan 23, 2015 39.11 39.47 38.89 39.11 3,440,012 -0.01(-0.02%)
Jan 22, 2015 38.35 39.15 38.17 39.11 3,562,674 +0.99(+2.61%)
Jan 21, 2015 37.89 38.30 37.88 38.12 2,411,865 +0.20(+0.51%)
Jan 20, 2015 38.61 38.82 37.69 37.93 3,711,363 -0.64(-1.65%)
Jan 16, 2015 38.08 38.67 37.86 38.56 2,982,714 +0.51(+1.35%)
Jan 15, 2015 39.07 39.23 38.02 38.05 3,055,921 -0.89(-2.29%)
Jan 14, 2015 38.87 39.37 38.43 38.94 2,940,252 -0.47(-1.19%)
Jan 13, 2015 39.76 40.42 39.26 39.41 3,241,695 +0.01(+0.02%)
Jan 12, 2015 39.19 39.61 38.76 39.40 3,112,249 +0.27(+0.70%)
Jan 09, 2015 39.69 39.76 39.11 39.13 3,427,338 -0.85(-2.13%)
Jan 08, 2015 40.11 40.32 39.93 39.98 3,963,887 +0.14(+0.34%)
Jan 07, 2015 39.58 40.27 39.24 39.84 6,551,313 +1.40(+3.65%)
Jan 06, 2015 38.56 39.06 37.94 38.44 5,437,333 -0.05(-0.14%)
Jan 05, 2015 38.56 38.89 38.27 38.49 3,651,670 -0.23(-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.