Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 50.57 50.70 50.32 50.55 5,389,985 -0.38(-0.75%)
Mar 30, 2015 50.74 51.28 50.62 50.93 4,654,203 +0.66(+1.31%)
Mar 27, 2015 50.39 50.58 50.10 50.27 4,665,283 -0.31(-0.61%)
Mar 26, 2015 50.05 50.91 49.98 50.58 6,244,922 +0.27(+0.54%)
Mar 25, 2015 50.91 51.06 50.29 50.31 4,479,205 -0.58(-1.14%)
Mar 24, 2015 51.29 51.37 50.86 50.89 8,015,123 -0.52(-1.01%)
Mar 23, 2015 51.48 52.15 51.40 51.41 4,597,811 -0.21(-0.41%)
Mar 20, 2015 50.88 51.62 50.55 51.62 10,229,572 +1.01(+2.00%)
Mar 19, 2015 51.49 51.67 50.33 50.61 6,719,805 -1.05(-2.03%)
Mar 18, 2015 51.30 52.22 51.10 51.66 8,552,257 +0.06(+0.12%)
Mar 17, 2015 51.59 51.90 51.32 51.60 4,647,704 -0.32(-0.62%)
Mar 16, 2015 51.71 52.00 51.38 51.92 5,909,376 +0.57(+1.11%)
Mar 13, 2015 51.68 51.97 50.88 51.35 7,549,619 -0.49(-0.95%)
Mar 12, 2015 51.11 51.86 50.96 51.84 5,150,905 +0.99(+1.95%)
Mar 11, 2015 50.60 51.23 50.53 50.85 5,290,705 +0.31(+0.61%)
Mar 10, 2015 51.54 51.61 50.54 50.54 8,257,494 -1.79(-3.42%)
Mar 09, 2015 52.44 52.74 52.16 52.33 5,400,113 -0.31(-0.59%)
Mar 06, 2015 52.07 53.34 51.96 52.64 11,562,583 +0.90(+1.74%)
Mar 05, 2015 51.62 51.96 51.32 51.74 5,810,693 +0.33(+0.64%)
Mar 04, 2015 51.44 51.64 51.12 51.41 6,670,874 -0.45(-0.87%)
Mar 03, 2015 51.43 51.92 51.25 51.86 5,508,128 +0.04(+0.08%)
Mar 02, 2015 50.83 51.83 50.61 51.82 6,118,314 +0.99(+1.95%)
Feb 27, 2015 50.86 51.33 50.83 50.83 6,536,197 -0.20(-0.39%)
Feb 26, 2015 51.20 51.42 50.79 51.03 4,237,237 -0.13(-0.25%)
Feb 25, 2015 51.14 51.44 50.80 51.16 3,445,124 -0.23(-0.45%)
Feb 24, 2015 50.89 51.52 50.77 51.39 5,415,680 +0.53(+1.04%)
Feb 23, 2015 51.46 51.54 50.65 50.86 4,245,246 -0.73(-1.42%)
Feb 20, 2015 50.81 51.62 50.25 51.59 5,836,592 +0.49(+0.96%)
Feb 19, 2015 50.52 51.18 50.42 51.10 4,564,635 +0.41(+0.81%)
Feb 18, 2015 51.40 51.55 50.59 50.69 6,282,004 -1.00(-1.93%)
Feb 17, 2015 50.83 51.73 50.80 51.69 7,010,205 +0.83(+1.63%)
Feb 13, 2015 50.38 50.86 50.86 50.86 7,902,400 +0.53(+1.05%)
Feb 12, 2015 50.64 51.07 49.67 50.33 6,869,501 -0.08(-0.16%)
Feb 11, 2015 50.00 50.54 49.73 50.41 7,514,122 +0.38(+0.76%)
Feb 10, 2015 50.13 50.34 49.54 50.03 9,571,885 +0.48(+0.97%)
Feb 09, 2015 49.15 49.80 48.96 49.55 7,771,499 -0.05(-0.10%)
Feb 06, 2015 49.87 50.24 49.58 49.60 12,563,488 +0.62(+1.27%)
Feb 05, 2015 48.36 49.26 47.99 48.98 9,262,959 +0.21(+0.43%)
Feb 04, 2015 48.68 49.25 48.64 48.77 10,831,208 -0.34(-0.69%)
Feb 03, 2015 48.13 49.22 48.12 49.11 12,954,888 +1.25(+2.61%)
Feb 02, 2015 46.71 47.97 46.58 47.86 8,609,788 +1.36(+2.92%)
Jan 30, 2015 46.40 47.40 46.10 46.50 13,058,366 -0.37(-0.79%)
Jan 29, 2015 46.92 47.38 46.31 46.87 14,915,209 +0.03(+0.06%)
Jan 28, 2015 48.62 48.62 46.82 46.84 10,903,011 -1.29(-2.68%)
Jan 27, 2015 48.13 48.52 47.78 48.13 10,521,371 -0.66(-1.35%)
Jan 26, 2015 48.91 48.99 48.61 48.79 9,107,202 +0.02(+0.04%)
Jan 23, 2015 50.10 50.39 48.73 48.77 9,746,230 -1.44(-2.87%)
Jan 22, 2015 49.70 50.26 49.06 50.21 9,011,011 +0.94(+1.91%)
Jan 21, 2015 48.36 49.30 47.93 49.27 10,040,262 +0.53(+1.09%)
Jan 20, 2015 49.21 49.33 48.22 48.74 6,894,896 -0.25(-0.51%)
Jan 16, 2015 47.97 49.01 47.86 48.99 7,045,547 +1.01(+2.11%)
Jan 15, 2015 49.18 49.43 47.68 47.98 10,386,905 -0.96(-1.96%)
Jan 14, 2015 49.01 49.44 48.08 48.94 11,173,921 -0.87(-1.75%)
Jan 13, 2015 50.83 51.23 49.24 49.81 13,410,603 -0.62(-1.23%)
Jan 12, 2015 51.13 51.20 50.05 50.43 7,322,167 -0.59(-1.16%)
Jan 09, 2015 51.96 52.12 50.86 51.02 7,729,544 -0.96(-1.85%)
Jan 08, 2015 51.46 52.26 51.39 51.98 8,053,822 +0.78(+1.52%)
Jan 07, 2015 51.13 51.53 50.69 51.20 7,827,102 +0.67(+1.33%)
Jan 06, 2015 52.20 52.25 50.28 50.53 12,073,937 -1.58(-3.03%)
Jan 05, 2015 53.42 53.63 51.88 52.11 6,401,458 -1.80(-3.34%)
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.