Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.09 45.46 44.36 44.59 14,934,127 -0.67(-1.48%)
Apr 29, 2015 45.31 45.64 45.18 45.26 14,304,299 -0.59(-1.29%)
Apr 28, 2015 44.55 45.85 44.27 45.85 18,974,072 +1.01(+2.26%)
Apr 27, 2015 45.53 45.97 44.73 44.84 26,307,344 -0.72(-1.59%)
Apr 24, 2015 44.35 45.77 44.23 45.56 21,547,976 +1.26(+2.83%)
Apr 23, 2015 45.00 45.04 43.26 44.31 26,689,520 -0.19(-0.42%)
Apr 22, 2015 43.86 44.64 43.83 44.49 20,117,180 +0.63(+1.43%)
Apr 21, 2015 44.06 44.30 43.63 43.87 12,263,295 +0.05(+0.11%)
Apr 20, 2015 43.38 44.13 43.31 43.82 18,530,828 +0.86(+2.01%)
Apr 17, 2015 42.84 43.30 42.67 42.96 14,364,306 -0.21(-0.48%)
Apr 16, 2015 42.62 43.38 42.51 43.16 14,233,768 +0.39(+0.90%)
Apr 15, 2015 42.82 43.24 42.73 42.78 16,725,814 +0.21(+0.50%)
Apr 14, 2015 42.34 42.62 41.73 42.56 18,953,948 +0.36(+0.85%)
Apr 13, 2015 42.62 42.87 42.11 42.20 16,532,592 -0.55(-1.29%)
Apr 10, 2015 41.72 42.98 41.60 42.76 25,949,274 +1.16(+2.79%)
Apr 09, 2015 40.82 41.67 40.72 41.60 18,413,528 +1.04(+2.57%)
Apr 08, 2015 40.34 40.67 39.96 40.56 16,061,220 +0.27(+0.67%)
Apr 07, 2015 40.17 40.51 39.85 40.29 14,749,761 +0.56(+1.41%)
Apr 06, 2015 39.18 39.92 39.09 39.73 14,907,247 +0.41(+1.05%)
Apr 02, 2015 39.61 39.31 39.31 39.31 12,742,144 -0.06(-0.16%)
Apr 01, 2015 40.33 40.33 38.85 39.38 21,611,426 -0.99(-2.46%)
Mar 31, 2015 40.00 40.56 39.80 40.37 17,856,172 +0.21(+0.52%)
Mar 30, 2015 39.95 40.23 39.85 40.16 8,383,914 +0.41(+1.02%)
Mar 27, 2015 39.74 40.03 39.52 39.76 9,904,426 +0.26(+0.66%)
Mar 26, 2015 39.98 39.98 39.46 39.49 15,739,250 -0.66(-1.63%)
Mar 25, 2015 41.43 41.44 40.14 40.15 16,849,058 -0.97(-2.36%)
Mar 24, 2015 41.82 41.94 41.00 41.12 11,557,164 -0.59(-1.41%)
Mar 23, 2015 41.41 42.20 41.11 41.71 11,494,164 +0.06(+0.13%)
Mar 20, 2015 42.41 42.57 41.60 41.65 19,305,542 -0.54(-1.29%)
Mar 19, 2015 41.44 42.39 41.37 42.20 20,461,844 +0.90(+2.17%)
Mar 18, 2015 41.21 41.67 40.86 41.30 17,240,544 +0.11(+0.27%)
Mar 17, 2015 40.49 41.50 40.48 41.19 15,927,245 +0.42(+1.03%)
Mar 16, 2015 40.31 41.17 40.22 40.77 17,544,440 +0.77(+1.93%)
Mar 13, 2015 40.08 40.60 39.55 40.00 14,667,172 +0.00(+0.00%)
Mar 12, 2015 39.16 40.62 39.07 40.00 26,432,424 +0.95(+2.44%)
Mar 11, 2015 38.75 39.22 38.39 39.05 21,213,734 +0.54(+1.40%)
Mar 10, 2015 38.08 38.82 37.78 38.51 25,966,916 +0.21(+0.54%)
Mar 09, 2015 38.57 38.64 38.11 38.30 21,432,436 -0.07(-0.18%)
Mar 06, 2015 39.27 39.58 38.23 38.37 33,139,384 -0.84(-2.15%)
Mar 05, 2015 39.45 41.02 39.07 39.21 68,217,928 -2.35(-5.66%)
Mar 04, 2015 40.91 41.67 40.71 41.56 12,378,014 +0.45(+1.09%)
Mar 03, 2015 41.62 41.69 40.99 41.11 10,713,453 -0.58(-1.39%)
Mar 02, 2015 41.72 41.89 41.42 41.69 8,919,318 -0.03(-0.07%)
Feb 27, 2015 41.74 42.06 41.63 41.72 12,542,177 -0.01(-0.03%)
Feb 26, 2015 41.62 41.93 41.56 41.73 10,626,045 -0.07(-0.16%)
Feb 25, 2015 42.13 42.13 41.52 41.80 14,477,506 -0.17(-0.41%)
Feb 24, 2015 41.96 42.23 41.73 41.98 11,456,845 +0.21(+0.50%)
Feb 23, 2015 42.44 42.69 41.54 41.77 16,795,292 -0.50(-1.19%)
Feb 20, 2015 41.11 42.30 40.84 42.27 22,526,020 +1.59(+3.90%)
Feb 19, 2015 40.63 40.74 40.45 40.69 12,566,025 -0.17(-0.41%)
Feb 18, 2015 40.79 41.02 40.21 40.85 15,634,620 +0.36(+0.89%)
Feb 17, 2015 40.65 40.69 39.93 40.49 18,545,446 +0.46(+1.15%)
Feb 13, 2015 39.55 40.03 40.03 40.03 16,390,919 +0.69(+1.75%)
Feb 12, 2015 39.58 39.71 38.73 39.34 17,315,410 +0.25(+0.64%)
Feb 11, 2015 39.56 39.88 38.80 39.09 21,289,622 -0.14(-0.35%)
Feb 10, 2015 38.57 39.31 38.34 39.23 27,431,468 +0.97(+2.54%)
Feb 09, 2015 38.39 38.86 38.05 38.26 32,659,344 -0.98(-2.50%)
Feb 06, 2015 39.80 39.88 39.09 39.24 20,143,400 -0.75(-1.88%)
Feb 05, 2015 39.68 40.18 38.72 39.99 27,500,660 +0.74(+1.90%)
Feb 04, 2015 40.65 40.65 39.07 39.25 45,314,140 -3.27(-7.69%)
Feb 03, 2015 42.48 42.59 41.36 42.51 15,546,586 +0.66(+1.57%)
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.