Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.60 44.45 42.89 43.41 4,638,373 -0.17(-0.39%)
Mar 30, 2015 43.75 43.90 42.65 43.58 4,617,165 +0.88(+2.06%)
Mar 27, 2015 43.64 43.97 42.30 42.70 4,658,298 -0.53(-1.23%)
Mar 26, 2015 43.14 44.10 42.20 43.23 6,652,778 +0.93(+2.20%)
Mar 25, 2015 43.40 44.34 41.68 42.30 8,661,248 +0.47(+1.12%)
Mar 24, 2015 42.28 42.65 41.10 41.83 4,586,601 -0.25(-0.59%)
Mar 23, 2015 40.30 42.77 39.81 42.08 6,449,393 +1.68(+4.16%)
Mar 20, 2015 39.75 40.63 39.31 40.40 5,022,966 +0.87(+2.20%)
Mar 19, 2015 40.67 41.34 39.25 39.53 4,220,621 -1.14(-2.80%)
Mar 18, 2015 40.08 41.43 39.41 40.67 4,529,029 +0.42(+1.04%)
Mar 17, 2015 39.16 41.28 38.88 40.25 7,354,881 +0.88(+2.24%)
Mar 16, 2015 40.15 40.30 38.71 39.37 4,367,884 -0.76(-1.89%)
Mar 13, 2015 39.36 40.40 38.42 40.13 6,719,308 +0.43(+1.08%)
Mar 12, 2015 38.13 39.80 37.63 39.70 3,966,503 +1.53(+4.01%)
Mar 11, 2015 38.73 38.94 37.80 38.17 3,030,686 -0.56(-1.45%)
Mar 10, 2015 37.52 39.47 37.13 38.73 4,785,126 +0.78(+2.06%)
Mar 09, 2015 40.17 40.35 37.80 37.95 7,988,577 -2.18(-5.43%)
Mar 06, 2015 41.01 41.50 40.05 40.13 4,248,321 -0.95(-2.31%)
Mar 05, 2015 43.43 43.83 40.85 41.08 6,988,553 -1.93(-4.49%)
Mar 04, 2015 41.05 43.89 41.00 43.01 10,064,546 +2.71(+6.72%)
Mar 03, 2015 39.80 40.98 39.58 40.30 4,364,829 +0.37(+0.93%)
Mar 02, 2015 40.20 41.58 39.70 39.93 9,152,592 -2.05(-4.88%)
Feb 27, 2015 43.86 44.10 41.66 41.98 8,275,005 -2.68(-6.00%)
Feb 26, 2015 45.05 45.68 44.32 44.66 4,815,944 -0.39(-0.87%)
Feb 25, 2015 43.75 45.17 43.65 45.05 4,664,682 +1.17(+2.67%)
Feb 24, 2015 43.98 44.77 43.52 43.88 4,602,536 -0.07(-0.16%)
Feb 23, 2015 44.10 44.89 43.13 43.95 7,060,125 -1.12(-2.49%)
Feb 20, 2015 45.20 45.82 44.50 45.07 6,538,788 -0.09(-0.20%)
Feb 19, 2015 45.85 46.43 44.90 45.16 8,398,132 -0.05(-0.11%)
Feb 18, 2015 49.65 49.99 45.20 45.21 24,448,644 -5.71(-11.21%)
Feb 17, 2015 46.12 50.95 46.00 50.92 15,790,900 +5.65(+12.48%)
Feb 13, 2015 45.16 45.27 45.27 45.27 5,362,600 -0.02(-0.04%)
Feb 12, 2015 45.00 46.49 44.81 45.29 4,541,909 +0.52(+1.16%)
Feb 11, 2015 43.24 45.65 43.02 44.77 7,064,469 +0.97(+2.21%)
Feb 10, 2015 44.61 45.30 42.65 43.80 9,348,788 -0.68(-1.53%)
Feb 09, 2015 46.34 46.90 44.20 44.48 12,075,753 -2.64(-5.60%)
Feb 06, 2015 47.96 49.75 47.00 47.12 23,253,268 -7.25(-13.33%)
Feb 05, 2015 52.77 54.69 50.50 54.37 19,503,164 +2.50(+4.82%)
Feb 04, 2015 54.75 54.75 51.34 51.87 6,062,919 -2.70(-4.95%)
Feb 03, 2015 52.65 55.17 52.60 54.57 5,697,842 +2.43(+4.66%)
Feb 02, 2015 50.05 52.24 49.01 52.14 4,076,157 +2.39(+4.80%)
Jan 30, 2015 50.93 51.19 48.80 49.75 2,415,309 -1.09(-2.14%)
Jan 29, 2015 51.92 51.92 49.67 50.84 2,723,188 -0.62(-1.20%)
Jan 28, 2015 51.39 54.13 51.10 51.46 4,826,960 +0.04(+0.08%)
Jan 27, 2015 49.24 51.96 49.05 51.42 3,427,227 +1.01(+2.00%)
Jan 26, 2015 52.31 53.18 49.80 50.41 5,173,809 -2.10(-4.00%)
Jan 23, 2015 48.80 52.51 48.44 52.51 7,275,318 +4.16(+8.60%)
Jan 22, 2015 50.80 51.30 47.66 48.35 5,118,487 -1.94(-3.86%)
Jan 21, 2015 47.79 50.67 47.52 50.29 5,048,150 +2.95(+6.23%)
Jan 20, 2015 47.10 48.93 46.12 47.34 4,569,255 -0.17(-0.36%)
Jan 16, 2015 47.85 48.47 45.36 47.51 10,652,518 -1.07(-2.20%)
Jan 15, 2015 52.99 53.00 48.41 48.58 4,688,287 -3.76(-7.18%)
Jan 14, 2015 50.85 52.70 49.75 52.34 7,176,971 +2.47(+4.95%)
Jan 13, 2015 57.06 57.20 48.23 49.87 15,229,651 -6.91(-12.17%)
Jan 12, 2015 59.86 60.00 56.34 56.78 5,018,066 -4.06(-6.67%)
Jan 09, 2015 60.05 61.70 58.80 60.84 4,218,226 +0.75(+1.25%)
Jan 08, 2015 61.43 61.94 59.50 60.09 6,876,280 -2.36(-3.78%)
Jan 07, 2015 65.59 66.45 60.25 62.45 6,644,759 -2.40(-3.70%)
Jan 06, 2015 66.85 67.25 63.31 64.85 3,768,011 -1.34(-2.02%)
Jan 05, 2015 67.60 68.50 65.63 66.19 5,376,684 -0.68(-1.02%)
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.