Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.09 49.32 48.01 48.13 2,826,888 -1.15(-2.33%)
Mar 30, 2015 49.55 49.69 48.95 49.28 1,776,978 +0.11(+0.22%)
Mar 27, 2015 49.58 49.71 48.69 49.17 4,154,718 -0.46(-0.93%)
Mar 26, 2015 49.65 49.85 49.33 49.64 1,933,370 -0.03(-0.07%)
Mar 25, 2015 50.10 50.18 49.57 49.67 3,407,080 -0.23(-0.46%)
Mar 24, 2015 49.66 49.99 49.56 49.90 4,969,558 -0.04(-0.08%)
Mar 23, 2015 51.03 51.13 49.90 49.94 3,542,284 -0.98(-1.93%)
Mar 20, 2015 53.37 51.61 48.89 50.92 20,204,788 -2.45(-4.59%)
Mar 19, 2015 52.63 53.76 52.55 53.37 4,359,522 +0.73(+1.39%)
Mar 18, 2015 52.28 52.80 51.94 52.64 4,205,410 +0.35(+0.68%)
Mar 17, 2015 51.87 52.90 51.52 52.28 9,122,831 -1.88(-3.47%)
Mar 16, 2015 54.06 54.76 54.06 54.16 3,089,487 +0.29(+0.53%)
Mar 13, 2015 52.97 53.90 52.86 53.88 4,280,398 +1.19(+2.25%)
Mar 12, 2015 52.52 52.86 52.07 52.69 2,734,987 +0.33(+0.62%)
Mar 11, 2015 52.88 52.92 52.31 52.36 3,237,589 -0.37(-0.70%)
Mar 10, 2015 52.77 52.96 52.35 52.74 2,573,037 -0.21(-0.40%)
Mar 09, 2015 52.02 53.18 51.89 52.95 9,180,989 +3.45(+6.97%)
Mar 06, 2015 49.89 50.44 49.17 49.50 3,812,125 -0.77(-1.53%)
Mar 05, 2015 49.85 51.09 49.23 50.27 3,583,991 +2.44(+5.10%)
Mar 04, 2015 48.00 48.18 47.62 47.83 1,027,527 -0.35(-0.72%)
Mar 03, 2015 48.03 48.33 47.63 48.18 1,045,674 -0.13(-0.26%)
Mar 02, 2015 47.67 48.64 47.62 48.31 1,512,776 +0.56(+1.17%)
Feb 27, 2015 47.07 47.83 46.70 47.75 2,000,038 +0.83(+1.78%)
Feb 26, 2015 47.26 47.26 46.58 46.91 1,365,511 -0.45(-0.94%)
Feb 25, 2015 47.36 47.83 47.22 47.36 1,294,222 -0.13(-0.26%)
Feb 24, 2015 48.15 48.15 47.28 47.48 1,810,130 -0.94(-1.94%)
Feb 23, 2015 47.92 48.48 47.68 48.43 1,791,689 +0.63(+1.31%)
Feb 20, 2015 47.19 48.03 46.83 47.80 4,122,519 +0.57(+1.20%)
Feb 19, 2015 48.64 48.92 47.11 47.23 1,849,768 -1.57(-3.22%)
Feb 18, 2015 48.37 48.86 47.89 48.80 1,133,518 +0.58(+1.21%)
Feb 17, 2015 48.68 48.98 48.04 48.22 1,937,197 -0.42(-0.87%)
Feb 13, 2015 49.31 48.65 48.65 48.65 1,190,792 -0.75(-1.52%)
Feb 12, 2015 49.64 49.70 49.17 49.40 1,859,863 -0.26(-0.52%)
Feb 11, 2015 49.76 49.86 49.25 49.66 1,591,738 -0.03(-0.07%)
Feb 10, 2015 49.55 49.78 49.07 49.69 2,052,807 +0.22(+0.45%)
Feb 09, 2015 49.60 49.99 49.43 49.47 1,246,184 -0.12(-0.25%)
Feb 06, 2015 50.46 50.46 49.25 49.60 1,662,780 -0.96(-1.90%)
Feb 05, 2015 50.19 50.66 49.91 50.56 1,603,512 +0.67(+1.34%)
Feb 04, 2015 49.79 50.18 49.35 49.89 1,645,830 -0.18(-0.35%)
Feb 03, 2015 49.52 50.09 49.30 50.07 1,501,653 +0.76(+1.55%)
Feb 02, 2015 48.82 49.35 47.89 49.30 1,916,643 +0.58(+1.20%)
Jan 30, 2015 48.97 49.59 48.67 48.72 3,042,517 -0.52(-1.06%)
Jan 29, 2015 49.12 49.47 48.66 49.24 1,613,836 +0.19(+0.39%)
Jan 28, 2015 49.87 50.17 49.04 49.05 1,851,423 -0.61(-1.22%)
Jan 27, 2015 49.79 49.95 49.47 49.65 2,244,501 -0.25(-0.51%)
Jan 26, 2015 50.37 50.37 49.18 49.91 2,538,597 -0.47(-0.93%)
Jan 23, 2015 51.32 51.34 50.22 50.38 1,228,553 -0.57(-1.11%)
Jan 22, 2015 50.00 51.01 49.72 50.94 1,420,451 +1.29(+2.59%)
Jan 21, 2015 49.10 49.76 48.79 49.66 959,759 +0.03(+0.07%)
Jan 20, 2015 50.52 50.73 49.39 49.62 1,609,407 -0.63(-1.25%)
Jan 16, 2015 49.77 50.33 49.55 50.25 1,566,925 +0.35(+0.69%)
Jan 15, 2015 50.66 50.72 49.67 49.91 2,432,065 -0.70(-1.39%)
Jan 14, 2015 49.79 50.62 49.41 50.61 1,551,377 +0.62(+1.23%)
Jan 13, 2015 50.00 50.18 49.54 49.99 1,389,549 +0.04(+0.08%)
Jan 12, 2015 49.39 50.06 49.33 49.95 1,691,122 +0.70(+1.41%)
Jan 09, 2015 49.29 49.57 48.95 49.26 2,520,731 -0.02(-0.05%)
Jan 08, 2015 49.30 49.40 48.82 49.28 1,694,872 -0.24(-0.49%)
Jan 07, 2015 48.68 49.56 48.33 49.52 3,330,775 +1.10(+2.27%)
Jan 06, 2015 48.14 48.68 48.02 48.42 1,614,952 +0.53(+1.10%)
Jan 05, 2015 47.57 48.28 47.49 47.90 1,555,940 +0.24(+0.50%)
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.