Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.28 39.73 38.48 38.96 46,635,560 +0.47(+1.22%)
Apr 29, 2015 40.21 41.09 38.08 38.49 120,421,160 -3.78(-8.94%)
Apr 28, 2015 52.16 52.22 38.38 42.27 77,092,312 -9.39(-18.18%)
Apr 27, 2015 50.84 52.54 50.82 51.66 23,914,298 +0.84(+1.65%)
Apr 24, 2015 51.85 51.96 50.24 50.82 14,896,860 -0.59(-1.15%)
Apr 23, 2015 51.87 52.20 51.22 51.41 11,477,298 -0.32(-0.62%)
Apr 22, 2015 51.48 52.09 51.32 51.73 11,471,190 +0.41(+0.80%)
Apr 21, 2015 51.68 51.85 51.10 51.32 8,446,943 -0.08(-0.16%)
Apr 20, 2015 51.07 51.48 50.51 51.40 10,994,447 +0.74(+1.46%)
Apr 17, 2015 51.71 52.16 50.19 50.66 16,676,896 -1.37(-2.63%)
Apr 16, 2015 51.30 52.34 51.14 52.03 14,303,425 +0.73(+1.42%)
Apr 15, 2015 51.33 51.87 50.91 51.30 13,179,197 +0.10(+0.20%)
Apr 14, 2015 51.75 51.81 50.68 51.20 12,220,426 -0.42(-0.81%)
Apr 13, 2015 51.99 52.29 51.45 51.62 12,290,705 -0.32(-0.62%)
Apr 10, 2015 52.29 52.45 51.39 51.94 13,271,155 -0.23(-0.44%)
Apr 09, 2015 52.15 52.99 51.54 52.17 17,867,798 -0.13(-0.25%)
Apr 08, 2015 53.32 53.49 51.95 52.30 22,350,800 -0.57(-1.08%)
Apr 07, 2015 51.01 53.28 50.86 52.87 37,009,128 +2.03(+3.99%)
Apr 06, 2015 50.03 51.16 49.87 50.84 14,536,745 +0.42(+0.83%)
Apr 02, 2015 50.64 50.42 50.42 50.42 13,423,900 -0.05(-0.10%)
Apr 01, 2015 51.00 51.69 50.17 50.47 24,283,470 +0.39(+0.78%)
Mar 31, 2015 49.62 51.24 49.60 50.08 23,884,424 +0.19(+0.38%)
Mar 30, 2015 50.45 50.71 48.66 49.89 20,349,444 -0.12(-0.24%)
Mar 27, 2015 50.35 50.88 49.94 50.01 14,852,364 +0.09(+0.18%)
Mar 26, 2015 49.65 50.90 49.40 49.92 24,367,052 +0.42(+0.85%)
Mar 25, 2015 51.50 51.87 49.31 49.50 31,671,996 -1.97(-3.83%)
Mar 24, 2015 48.67 51.79 48.54 51.47 38,131,492 +3.01(+6.21%)
Mar 23, 2015 48.24 49.25 47.87 48.46 16,386,864 +0.02(+0.04%)
Mar 20, 2015 48.36 49.15 48.25 48.44 18,676,496 +0.51(+1.06%)
Mar 19, 2015 46.96 48.15 46.46 47.93 15,943,919 +0.73(+1.55%)
Mar 18, 2015 46.75 47.38 46.16 47.20 13,106,414 +0.27(+0.58%)
Mar 17, 2015 46.66 47.29 46.45 46.93 13,351,265 +0.50(+1.08%)
Mar 16, 2015 46.90 47.07 46.05 46.43 10,232,385 -0.23(-0.49%)
Mar 13, 2015 46.94 47.72 46.45 46.66 13,368,059 -0.41(-0.87%)
Mar 12, 2015 46.57 47.32 46.51 47.07 12,189,443 +0.80(+1.73%)
Mar 11, 2015 45.66 46.74 45.13 46.27 12,265,640 +0.43(+0.94%)
Mar 10, 2015 47.23 47.26 45.79 45.84 17,272,182 -1.75(-3.68%)
Mar 09, 2015 47.22 48.08 47.13 47.59 13,625,814 +0.84(+1.80%)
Mar 06, 2015 47.26 48.07 46.57 46.75 11,534,904 -0.60(-1.27%)
Mar 05, 2015 47.59 48.43 47.20 47.35 13,483,783 -0.22(-0.46%)
Mar 04, 2015 47.51 47.85 46.41 47.57 14,279,387 -0.14(-0.29%)
Mar 03, 2015 48.13 48.80 47.44 47.71 16,679,852 -0.44(-0.91%)
Mar 02, 2015 48.26 48.30 47.31 48.15 13,423,171 +0.07(+0.15%)
Feb 27, 2015 49.19 49.90 47.96 48.08 15,004,478 -1.33(-2.69%)
Feb 26, 2015 48.81 50.01 48.64 49.41 22,311,540 +0.86(+1.77%)
Feb 25, 2015 48.80 49.18 48.25 48.55 11,643,362 -0.14(-0.29%)
Feb 24, 2015 48.33 49.30 48.06 48.69 11,060,564 +0.22(+0.45%)
Feb 23, 2015 49.02 49.24 48.35 48.47 12,525,858 -0.64(-1.30%)
Feb 20, 2015 48.76 49.88 48.65 49.11 20,755,576 +0.41(+0.84%)
Feb 19, 2015 47.84 48.94 47.42 48.70 18,143,008 +0.88(+1.84%)
Feb 18, 2015 48.00 48.79 47.36 47.82 15,495,297 -0.21(-0.44%)
Feb 17, 2015 48.20 49.09 47.89 48.03 16,658,564 -0.47(-0.97%)
Feb 13, 2015 47.93 48.50 48.50 48.50 20,809,600 +0.55(+1.15%)
Feb 12, 2015 47.98 48.45 46.88 47.95 23,064,312 +0.45(+0.95%)
Feb 11, 2015 46.27 47.78 46.11 47.50 24,711,748 +1.24(+2.68%)
Feb 10, 2015 47.35 47.39 45.57 46.26 32,275,044 -1.06(-2.24%)
Feb 09, 2015 46.73 47.69 46.50 47.32 36,113,312 -0.69(-1.44%)
Feb 06, 2015 46.12 48.50 45.80 48.01 102,973,024 +6.75(+16.36%)
Feb 05, 2015 42.04 43.79 40.91 41.26 60,809,080 +0.54(+1.33%)
Feb 04, 2015 40.05 40.83 39.82 40.72 23,080,552 +0.93(+2.34%)
Feb 03, 2015 38.00 40.19 37.69 39.79 28,354,764 +2.33(+6.22%)
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.