Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.86 49.86 49.22 49.74 104,091 -0.37(-0.74%)
Mar 30, 2015 50.06 50.64 49.87 50.11 115,024 +0.38(+0.76%)
Mar 27, 2015 49.59 50.02 49.59 49.73 129,266 +0.01(+0.03%)
Mar 26, 2015 47.75 49.80 47.75 49.72 156,982 +1.69(+3.51%)
Mar 25, 2015 49.61 49.74 47.89 48.03 35,994 -1.68(-3.38%)
Mar 24, 2015 50.20 50.20 49.51 49.71 33,807 -0.32(-0.64%)
Mar 23, 2015 48.73 50.40 48.73 50.03 71,084 +1.26(+2.58%)
Mar 20, 2015 49.99 49.99 48.77 48.77 169,557 -0.95(-1.91%)
Mar 19, 2015 50.18 50.18 49.54 49.72 48,329 -0.44(-0.87%)
Mar 18, 2015 50.01 50.34 49.75 50.16 91,155 +0.01(+0.03%)
Mar 17, 2015 50.36 50.50 50.10 50.15 73,957 -0.22(-0.43%)
Mar 16, 2015 50.51 50.81 50.13 50.36 68,192 -0.07(-0.14%)
Mar 13, 2015 52.18 52.18 49.24 50.44 221,821 -2.10(-4.00%)
Mar 12, 2015 52.12 52.59 51.69 52.54 55,315 +0.81(+1.57%)
Mar 11, 2015 51.93 51.93 51.60 51.72 41,268 +0.04(+0.08%)
Mar 10, 2015 52.49 52.49 51.60 51.68 48,797 -1.12(-2.12%)
Mar 09, 2015 52.68 53.05 52.25 52.80 63,493 +0.70(+1.35%)
Mar 06, 2015 51.78 52.20 51.53 52.09 75,400 -0.02(-0.04%)
Mar 05, 2015 51.85 52.39 51.82 52.12 45,343 +0.21(+0.41%)
Mar 04, 2015 51.86 52.12 51.74 51.90 68,167 +0.05(+0.10%)
Mar 03, 2015 52.30 52.32 51.61 51.85 102,916 +0.08(+0.15%)
Mar 02, 2015 51.80 51.99 51.58 51.77 46,810 +0.08(+0.15%)
Feb 27, 2015 51.80 51.88 51.50 51.69 48,336 -0.17(-0.34%)
Feb 26, 2015 52.00 52.14 51.62 51.87 46,816 -0.28(-0.53%)
Feb 25, 2015 52.34 52.45 51.97 52.14 39,141 +0.25(+0.48%)
Feb 24, 2015 52.42 52.75 51.61 51.90 52,949 -0.88(-1.67%)
Feb 23, 2015 52.96 53.71 52.69 52.78 35,567 -0.04(-0.07%)
Feb 20, 2015 52.75 52.94 52.46 52.81 50,070 +0.22(+0.41%)
Feb 19, 2015 52.60 53.05 52.23 52.60 21,915 +0.02(+0.04%)
Feb 18, 2015 52.50 52.86 52.35 52.57 42,572 +0.11(+0.21%)
Feb 17, 2015 52.39 52.54 51.90 52.46 36,892 +0.18(+0.35%)
Feb 13, 2015 52.14 52.28 52.28 52.28 66,046 +0.11(+0.21%)
Feb 12, 2015 52.47 52.49 51.79 52.17 47,566 -0.09(-0.17%)
Feb 11, 2015 52.42 52.51 52.14 52.26 30,995 -0.17(-0.32%)
Feb 10, 2015 52.71 52.77 51.96 52.43 39,775 -0.25(-0.47%)
Feb 09, 2015 52.69 53.45 52.19 52.68 35,011 -0.37(-0.70%)
Feb 06, 2015 53.28 53.65 52.68 53.05 52,222 -0.11(-0.21%)
Feb 05, 2015 52.38 53.41 52.33 53.15 137,644 +1.00(+1.92%)
Feb 04, 2015 52.44 53.13 51.63 52.15 101,150 -0.64(-1.21%)
Feb 03, 2015 52.04 52.97 52.04 52.79 77,844 +0.69(+1.33%)
Feb 02, 2015 51.84 52.14 51.41 52.10 53,112 -0.16(-0.31%)
Jan 30, 2015 52.72 52.79 52.01 52.26 94,595 -0.79(-1.49%)
Jan 29, 2015 52.38 53.05 52.28 53.05 33,694 +0.47(+0.88%)
Jan 28, 2015 53.63 53.93 52.34 52.59 59,716 -0.76(-1.42%)
Jan 27, 2015 53.50 54.01 53.20 53.34 28,404 -0.60(-1.10%)
Jan 26, 2015 53.61 54.59 53.61 53.94 42,581 -0.23(-0.42%)
Jan 23, 2015 53.71 54.55 53.50 54.17 60,007 +0.49(+0.91%)
Jan 22, 2015 52.89 53.79 52.81 53.68 61,858 +0.88(+1.67%)
Jan 21, 2015 52.97 53.23 52.39 52.80 58,095 -0.44(-0.82%)
Jan 20, 2015 55.02 55.02 53.05 53.23 114,394 -1.82(-3.30%)
Jan 16, 2015 53.79 55.07 53.75 55.05 92,482 +1.15(+2.13%)
Jan 15, 2015 55.23 55.28 53.79 53.90 49,806 -1.25(-2.27%)
Jan 14, 2015 53.96 55.42 53.50 55.15 89,739 +1.01(+1.87%)
Jan 13, 2015 55.39 55.91 53.90 54.14 259,081 -0.68(-1.25%)
Jan 12, 2015 54.46 54.97 52.63 54.83 328,312 -2.11(-3.71%)
Jan 09, 2015 56.73 57.30 56.73 56.94 32,484 +0.09(+0.17%)
Jan 08, 2015 56.54 56.93 56.39 56.85 49,005 +0.74(+1.32%)
Jan 07, 2015 55.91 56.11 55.23 56.11 295,312 +0.39(+0.69%)
Jan 06, 2015 56.33 56.33 55.15 55.72 79,179 -0.61(-1.08%)
Jan 05, 2015 56.44 56.82 55.85 56.33 47,471 -0.43(-0.76%)
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.