Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.08 45.45 44.31 44.42 4,330,171 -0.80(-1.77%)
Apr 29, 2015 45.50 45.94 45.10 45.22 3,997,612 -0.51(-1.12%)
Apr 28, 2015 46.72 46.82 45.64 45.73 4,492,421 -1.10(-2.35%)
Apr 27, 2015 47.98 47.99 46.74 46.83 2,684,146 -1.08(-2.25%)
Apr 24, 2015 46.89 47.99 46.73 47.91 3,449,546 +0.86(+1.83%)
Apr 23, 2015 46.94 47.10 46.57 47.05 2,113,277 +0.02(+0.04%)
Apr 22, 2015 47.45 47.52 46.92 47.03 2,075,661 -0.51(-1.07%)
Apr 21, 2015 47.28 47.58 47.10 47.54 3,139,377 +0.50(+1.06%)
Apr 20, 2015 46.89 47.13 46.71 47.04 2,890,179 +0.27(+0.58%)
Apr 17, 2015 46.90 47.03 46.46 46.77 2,885,118 -0.37(-0.78%)
Apr 16, 2015 46.80 47.17 46.63 47.14 1,586,498 +0.14(+0.30%)
Apr 15, 2015 47.05 47.22 46.91 47.00 1,578,545 +0.10(+0.21%)
Apr 14, 2015 46.66 46.99 46.02 46.90 2,672,548 +0.24(+0.51%)
Apr 13, 2015 47.25 47.44 46.64 46.66 2,009,281 -0.51(-1.08%)
Apr 10, 2015 46.60 47.29 46.30 47.17 2,278,282 +0.62(+1.33%)
Apr 09, 2015 46.30 46.74 46.16 46.55 2,721,160 +0.34(+0.74%)
Apr 08, 2015 46.37 46.61 46.12 46.21 2,565,899 -0.15(-0.32%)
Apr 07, 2015 46.40 46.86 46.33 46.36 2,367,075 +0.03(+0.06%)
Apr 06, 2015 46.15 46.67 46.01 46.33 2,385,312 -0.17(-0.37%)
Apr 02, 2015 46.45 46.50 46.50 46.50 3,084,000 +0.23(+0.50%)
Apr 01, 2015 46.30 46.56 45.96 46.27 4,752,433 -0.02(-0.04%)
Mar 31, 2015 46.76 46.93 46.29 46.29 2,768,436 -0.63(-1.34%)
Mar 30, 2015 46.47 46.96 46.42 46.92 2,207,792 +0.70(+1.51%)
Mar 27, 2015 46.14 46.53 46.00 46.22 2,801,671 +0.11(+0.24%)
Mar 26, 2015 46.02 46.39 45.69 46.11 3,550,763 -0.16(-0.35%)
Mar 25, 2015 47.17 47.38 46.22 46.27 4,148,401 -0.75(-1.60%)
Mar 24, 2015 47.24 47.60 46.76 47.02 1,938,127 -0.13(-0.28%)
Mar 23, 2015 47.55 47.70 47.04 47.15 4,820,293 -0.19(-0.40%)
Mar 20, 2015 47.49 47.92 47.10 47.34 4,542,700 -0.07(-0.15%)
Mar 19, 2015 47.46 47.74 47.10 47.41 2,000,710 -0.10(-0.21%)
Mar 18, 2015 46.98 47.76 46.67 47.51 3,055,959 +0.36(+0.76%)
Mar 17, 2015 46.62 47.34 46.41 47.15 2,906,852 +0.17(+0.36%)
Mar 16, 2015 46.71 47.03 46.55 46.98 2,519,822 +0.53(+1.14%)
Mar 13, 2015 46.86 46.86 46.02 46.45 2,487,056 -0.39(-0.83%)
Mar 12, 2015 46.31 46.87 46.14 46.84 2,276,043 +0.83(+1.80%)
Mar 11, 2015 45.88 46.58 45.73 46.01 3,245,036 +0.31(+0.68%)
Mar 10, 2015 46.13 46.28 45.68 45.70 2,189,462 -0.59(-1.27%)
Mar 09, 2015 45.87 46.96 45.48 46.29 3,758,563 +0.51(+1.11%)
Mar 06, 2015 46.30 46.53 45.67 45.78 3,486,498 -0.68(-1.46%)
Mar 05, 2015 46.69 46.83 45.99 46.46 2,327,567 +0.23(+0.50%)
Mar 04, 2015 46.40 46.49 45.88 46.23 3,293,014 -0.31(-0.67%)
Mar 03, 2015 47.28 47.34 46.35 46.54 2,256,026 -0.77(-1.63%)
Mar 02, 2015 46.09 47.61 46.55 47.31 5,261,715 +1.22(+2.65%)
Feb 27, 2015 46.54 46.88 46.04 46.09 5,555,462 -0.53(-1.14%)
Feb 26, 2015 45.83 46.70 45.80 46.62 4,902,993 +0.90(+1.97%)
Feb 25, 2015 45.55 45.97 45.39 45.72 2,958,773 +0.32(+0.70%)
Feb 24, 2015 45.65 45.79 45.28 45.40 1,869,770 -0.18(-0.39%)
Feb 23, 2015 45.71 45.93 45.21 45.58 2,664,458 -0.02(-0.04%)
Feb 20, 2015 45.70 45.89 45.11 45.60 3,713,002 -0.05(-0.11%)
Feb 19, 2015 45.83 46.00 45.49 45.65 2,928,791 -0.20(-0.44%)
Feb 18, 2015 46.11 46.43 45.82 45.85 3,276,876 -0.35(-0.76%)
Feb 17, 2015 45.55 46.24 45.45 46.20 4,055,844 +0.74(+1.63%)
Feb 13, 2015 44.74 45.46 45.46 45.46 6,413,300 -0.33(-0.72%)
Feb 12, 2015 47.24 47.40 45.26 45.79 6,989,570 +0.02(+0.04%)
Feb 11, 2015 44.88 46.12 44.88 45.77 7,070,878 +1.86(+4.24%)
Feb 10, 2015 43.13 44.01 42.81 43.91 4,111,636 +1.04(+2.43%)
Feb 09, 2015 43.50 43.66 42.66 42.87 4,467,136 -0.79(-1.81%)
Feb 06, 2015 43.44 44.24 43.28 43.66 5,408,025 +0.26(+0.60%)
Feb 05, 2015 43.55 44.08 43.12 43.40 3,470,904 -0.06(-0.14%)
Feb 04, 2015 43.86 44.04 43.31 43.46 5,102,908 -0.04(-0.09%)
Feb 03, 2015 43.51 43.81 43.20 43.50 4,910,840 +0.12(+0.28%)
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.