Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.09 52.14 50.42 50.93 1,262,714 -0.49(-0.95%)
Mar 30, 2015 51.91 52.28 49.95 51.42 1,039,138 +0.10(+0.20%)
Mar 27, 2015 51.19 51.91 49.90 51.32 1,863,628 -0.04(-0.07%)
Mar 26, 2015 50.46 51.37 49.78 51.35 1,670,198 +2.01(+4.07%)
Mar 25, 2015 48.87 50.47 48.06 49.35 1,301,877 +0.91(+1.89%)
Mar 24, 2015 48.15 48.59 47.15 48.43 1,155,000 +0.30(+0.63%)
Mar 23, 2015 48.85 50.05 48.09 48.13 1,297,258 -1.18(-2.39%)
Mar 20, 2015 49.24 50.05 48.70 49.31 1,624,987 +0.43(+0.89%)
Mar 19, 2015 48.71 49.38 48.17 48.87 2,884,352 -1.39(-2.77%)
Mar 18, 2015 46.59 50.54 46.52 50.27 1,282,224 +2.73(+5.75%)
Mar 17, 2015 47.91 48.97 47.49 47.54 898,733 -1.21(-2.47%)
Mar 16, 2015 47.96 48.90 46.48 48.74 963,891 -0.15(-0.31%)
Mar 13, 2015 48.05 49.66 46.90 48.89 1,478,334 +0.61(+1.27%)
Mar 12, 2015 49.20 50.26 48.08 48.28 1,083,097 -0.74(-1.50%)
Mar 11, 2015 48.22 49.11 47.61 49.02 1,470,832 +1.18(+2.47%)
Mar 10, 2015 47.80 48.71 47.18 47.83 995,401 -0.52(-1.08%)
Mar 09, 2015 50.03 50.03 47.47 48.36 1,187,394 -0.74(-1.50%)
Mar 06, 2015 49.83 51.33 48.92 49.09 1,077,736 -1.44(-2.85%)
Mar 05, 2015 50.99 51.16 49.95 50.53 845,869 -0.65(-1.27%)
Mar 04, 2015 50.84 51.55 49.10 51.18 813,543 +0.25(+0.50%)
Mar 03, 2015 50.00 51.54 49.66 50.93 1,368,872 +0.72(+1.43%)
Mar 02, 2015 48.78 50.49 47.88 50.21 1,385,600 +1.51(+3.10%)
Feb 27, 2015 50.75 50.82 48.69 48.70 963,354 -1.88(-3.71%)
Feb 26, 2015 51.08 51.42 49.73 50.58 1,366,492 -1.02(-1.97%)
Feb 25, 2015 51.25 51.96 50.03 51.60 1,420,982 +0.72(+1.42%)
Feb 24, 2015 50.31 51.54 49.50 50.88 2,470,499 +1.39(+2.81%)
Feb 23, 2015 47.74 50.95 47.18 49.49 1,813,634 +1.07(+2.22%)
Feb 20, 2015 46.90 48.70 45.80 48.41 1,469,378 +1.56(+3.34%)
Feb 19, 2015 41.34 47.47 41.00 46.85 2,148,843 +1.76(+3.91%)
Feb 18, 2015 46.36 47.02 44.79 45.09 2,020,450 -1.98(-4.21%)
Feb 17, 2015 46.34 47.11 45.43 47.07 914,548 +0.73(+1.57%)
Feb 13, 2015 46.64 46.34 46.34 46.34 979,910 +0.57(+1.24%)
Feb 12, 2015 44.26 47.35 44.26 45.77 1,537,007 +2.28(+5.24%)
Feb 11, 2015 42.47 44.08 41.04 43.49 978,111 +0.16(+0.36%)
Feb 10, 2015 44.28 44.32 42.47 43.34 1,195,582 -0.74(-1.68%)
Feb 09, 2015 46.32 46.74 44.05 44.08 1,089,073 -1.52(-3.33%)
Feb 06, 2015 46.06 47.41 44.29 45.59 1,832,106 -0.20(-0.43%)
Feb 05, 2015 47.33 48.07 45.18 45.79 1,807,986 -0.78(-1.68%)
Feb 04, 2015 46.02 47.22 45.18 46.58 982,825 -0.36(-0.76%)
Feb 03, 2015 45.47 47.90 45.47 46.93 2,223,284 +2.41(+5.41%)
Feb 02, 2015 43.59 45.30 43.59 44.53 1,424,953 +1.23(+2.84%)
Jan 30, 2015 42.80 44.45 41.31 43.30 1,361,402 +0.20(+0.46%)
Jan 29, 2015 40.87 43.21 39.28 43.10 1,562,529 +1.42(+3.41%)
Jan 28, 2015 43.87 44.25 41.37 41.67 858,643 -2.50(-5.65%)
Jan 27, 2015 42.72 45.05 42.59 44.17 812,506 +1.06(+2.45%)
Jan 26, 2015 41.60 43.27 40.41 43.12 609,054 +1.63(+3.93%)
Jan 23, 2015 41.00 42.39 40.55 41.49 1,167,148 -0.66(-1.57%)
Jan 22, 2015 44.88 45.52 41.16 42.15 1,638,696 -2.71(-6.05%)
Jan 21, 2015 41.83 45.31 41.50 44.86 1,301,299 +3.45(+8.33%)
Jan 20, 2015 41.51 41.51 39.44 41.41 826,108 -0.25(-0.59%)
Jan 16, 2015 39.74 41.76 38.97 41.66 1,019,853 +2.20(+5.58%)
Jan 15, 2015 41.31 42.38 39.11 39.45 1,190,719 -0.51(-1.29%)
Jan 14, 2015 38.07 40.67 36.76 39.97 2,023,401 +2.62(+7.01%)
Jan 13, 2015 35.67 37.36 35.50 37.35 755,755 +1.22(+3.36%)
Jan 12, 2015 37.67 38.07 35.78 36.13 866,325 -2.13(-5.57%)
Jan 09, 2015 37.03 38.63 36.80 38.26 1,178,753 +1.13(+3.05%)
Jan 08, 2015 36.64 38.42 35.94 37.13 1,412,640 +1.08(+3.01%)
Jan 07, 2015 37.09 38.05 35.45 36.05 1,211,162 -0.50(-1.38%)
Jan 06, 2015 37.62 38.50 35.65 36.55 1,261,154 -1.00(-2.67%)
Jan 05, 2015 38.16 38.64 36.69 37.56 1,184,092 -1.33(-3.42%)
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.