Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 50.21 50.66 49.88 50.15 79,567 -0.36(-0.72%)
Apr 29, 2015 50.46 50.55 50.40 50.51 22,954 +0.08(+0.16%)
Apr 28, 2015 50.39 50.63 50.17 50.43 80,834 -0.10(-0.20%)
Apr 27, 2015 50.30 50.98 50.18 50.53 38,731 +0.06(+0.12%)
Apr 24, 2015 50.31 50.31 50.31 50.47 73,067 -0.14(-0.27%)
Apr 23, 2015 50.42 51.13 50.36 50.61 39,179 -0.05(-0.10%)
Apr 22, 2015 50.60 50.92 50.29 50.66 28,752 -0.01(-0.01%)
Apr 21, 2015 50.65 50.87 50.65 50.67 59,801 +0.01(+0.01%)
Apr 20, 2015 50.28 50.75 50.28 50.66 24,266 +0.41(+0.82%)
Apr 17, 2015 50.45 50.57 49.90 50.25 77,683 -0.64(-1.26%)
Apr 16, 2015 50.42 51.08 50.42 50.89 30,550 +0.17(+0.34%)
Apr 15, 2015 51.09 51.09 50.47 50.71 42,069 -0.07(-0.14%)
Apr 14, 2015 50.57 50.84 50.06 50.79 48,383 +0.01(+0.01%)
Apr 13, 2015 50.60 51.02 50.34 50.78 59,249 +0.20(+0.39%)
Apr 10, 2015 50.39 50.76 49.96 50.58 111,930 +0.48(+0.96%)
Apr 09, 2015 49.77 50.11 49.62 50.10 69,808 +0.16(+0.32%)
Apr 08, 2015 49.48 50.02 49.42 49.94 110,760 +0.57(+1.16%)
Apr 07, 2015 49.81 49.81 49.30 49.37 50,465 -0.41(-0.82%)
Apr 06, 2015 49.58 50.14 49.33 49.78 82,729 +0.01(+0.03%)
Apr 02, 2015 49.71 49.76 49.76 49.76 36,876 +0.09(+0.18%)
Apr 01, 2015 49.48 49.93 49.12 49.67 45,558 -0.07(-0.13%)
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%)
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.