Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.64 45.13 44.28 45.12 1,666,330 +0.45(+1.01%)
Mar 30, 2015 44.25 44.77 44.13 44.67 926,280 +0.60(+1.36%)
Mar 27, 2015 44.29 44.38 43.94 44.07 719,254 -0.22(-0.50%)
Mar 26, 2015 44.00 44.29 43.81 44.29 965,525 +0.08(+0.18%)
Mar 25, 2015 44.73 44.84 44.16 44.21 1,032,974 -0.51(-1.14%)
Mar 24, 2015 45.20 45.28 44.60 44.72 864,122 -0.60(-1.32%)
Mar 23, 2015 45.31 45.75 45.14 45.32 1,052,063 +0.01(+0.02%)
Mar 20, 2015 45.20 45.36 44.95 45.31 1,763,200 +0.29(+0.64%)
Mar 19, 2015 44.89 45.20 44.71 45.02 1,660,084 +0.09(+0.20%)
Mar 18, 2015 45.17 45.35 44.57 44.93 1,410,397 -0.54(-1.19%)
Mar 17, 2015 44.64 45.50 44.51 45.47 1,440,323 +0.70(+1.56%)
Mar 16, 2015 45.11 45.28 44.46 44.77 1,182,438 -0.19(-0.42%)
Mar 13, 2015 44.82 45.01 44.63 44.96 1,185,006 -0.04(-0.09%)
Mar 12, 2015 44.92 45.18 44.75 45.00 1,092,419 +0.38(+0.85%)
Mar 11, 2015 44.49 45.00 44.03 44.62 1,574,111 +0.37(+0.84%)
Mar 10, 2015 45.02 45.12 44.24 44.25 2,188,421 -1.15(-2.53%)
Mar 09, 2015 45.60 45.84 45.37 45.40 1,612,495 -0.41(-0.90%)
Mar 06, 2015 46.02 46.84 45.72 45.81 1,016,742 -0.39(-0.84%)
Mar 05, 2015 46.26 46.26 45.84 46.20 737,633 -0.08(-0.17%)
Mar 04, 2015 46.60 46.71 46.71 46.28 1,140,911 -0.43(-0.92%)
Mar 03, 2015 46.29 46.73 46.29 46.71 1,098,494 +0.22(+0.47%)
Mar 02, 2015 46.25 46.53 45.97 46.49 1,287,446 +0.24(+0.52%)
Feb 27, 2015 46.13 46.29 45.95 46.25 1,077,123 +0.01(+0.02%)
Feb 26, 2015 46.21 46.41 45.99 46.24 840,143 +0.00(+0.00%)
Feb 25, 2015 46.34 46.40 45.97 46.24 624,116 -0.05(-0.11%)
Feb 24, 2015 46.22 46.73 46.11 46.29 929,743 +0.16(+0.35%)
Feb 23, 2015 46.39 46.39 45.96 46.13 673,870 -0.37(-0.80%)
Feb 20, 2015 45.84 46.58 45.57 46.50 1,003,863 +0.62(+1.35%)
Feb 19, 2015 45.59 45.98 45.36 45.88 744,552 +0.03(+0.07%)
Feb 18, 2015 46.31 46.31 45.72 45.85 1,032,117 -0.59(-1.27%)
Feb 17, 2015 46.01 46.44 45.81 46.44 749,792 +0.27(+0.58%)
Feb 13, 2015 46.63 46.17 46.17 46.17 1,107,600 -0.36(-0.77%)
Feb 12, 2015 46.14 46.74 46.09 46.53 1,688,986 +0.72(+1.57%)
Feb 11, 2015 45.65 46.09 45.53 45.81 1,656,428 -0.01(-0.02%)
Feb 10, 2015 46.12 46.22 45.55 45.82 1,601,078 -0.08(-0.17%)
Feb 09, 2015 45.70 45.99 45.51 45.90 1,234,695 -0.05(-0.11%)
Feb 06, 2015 46.00 46.99 45.82 45.95 2,277,975 +0.20(+0.44%)
Feb 05, 2015 45.50 45.97 45.32 45.75 1,172,168 +0.33(+0.73%)
Feb 04, 2015 45.28 45.98 45.23 45.42 1,707,921 -0.30(-0.66%)
Feb 03, 2015 44.77 45.99 44.76 45.72 3,281,803 +1.29(+2.90%)
Feb 02, 2015 43.92 44.54 43.69 44.43 1,744,111 +0.61(+1.39%)
Jan 30, 2015 43.35 44.35 43.30 43.82 2,147,146 +0.08(+0.18%)
Jan 29, 2015 43.90 43.96 43.21 43.74 3,064,525 -0.16(-0.36%)
Jan 28, 2015 45.36 45.57 43.79 43.90 3,248,076 -1.46(-3.22%)
Jan 27, 2015 45.68 47.10 44.82 45.36 3,237,813 -0.49(-1.07%)
Jan 26, 2015 45.25 45.86 44.87 45.85 2,708,024 +0.81(+1.80%)
Jan 23, 2015 44.91 45.39 44.91 45.04 1,695,220 -0.04(-0.09%)
Jan 22, 2015 44.11 45.39 44.11 45.08 3,100,879 +1.18(+2.69%)
Jan 21, 2015 43.84 44.35 43.53 43.90 2,225,127 -0.03(-0.07%)
Jan 20, 2015 44.49 44.68 43.67 43.93 2,393,202 -0.47(-1.06%)
Jan 16, 2015 44.40 44.68 43.85 44.40 2,163,706 -0.05(-0.11%)
Jan 15, 2015 45.33 45.71 44.39 44.45 1,551,214 -0.86(-1.90%)
Jan 14, 2015 44.58 45.44 44.38 45.31 1,827,727 +0.19(+0.42%)
Jan 13, 2015 45.45 45.79 44.69 45.12 1,589,917 -0.13(-0.29%)
Jan 12, 2015 45.50 45.71 44.99 45.25 3,078,807 -0.27(-0.59%)
Jan 09, 2015 46.99 47.02 45.52 45.52 1,695,775 -1.37(-2.92%)
Jan 08, 2015 47.06 47.47 46.81 46.89 1,356,812 +0.29(+0.62%)
Jan 07, 2015 46.40 46.78 46.00 46.60 1,798,013 +0.58(+1.26%)
Jan 06, 2015 46.90 47.14 45.46 46.02 1,917,249 -0.90(-1.92%)
Jan 05, 2015 47.30 47.53 46.64 46.92 1,254,825 -0.59(-1.24%)
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.