Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 50.98 51.08 50.26 50.65 3,071,201 -0.49(-0.96%)
Mar 30, 2015 50.08 51.18 49.89 51.14 2,827,253 +1.41(+2.85%)
Mar 27, 2015 49.53 50.23 49.53 49.73 1,483,686 +0.44(+0.90%)
Mar 26, 2015 49.63 49.82 49.22 49.28 2,118,269 -0.65(-1.30%)
Mar 25, 2015 50.35 50.64 49.87 49.94 2,197,844 -0.45(-0.89%)
Mar 24, 2015 50.22 50.52 49.85 50.39 1,962,822 +0.27(+0.55%)
Mar 23, 2015 50.42 50.65 50.07 50.11 1,660,088 -0.30(-0.59%)
Mar 20, 2015 50.43 50.92 50.15 50.41 4,370,816 +0.50(+1.00%)
Mar 19, 2015 49.16 49.99 49.16 49.91 2,075,691 +0.73(+1.49%)
Mar 18, 2015 49.03 49.30 48.43 49.18 2,228,697 -0.05(-0.10%)
Mar 17, 2015 48.81 49.64 48.70 49.23 3,411,557 +0.42(+0.86%)
Mar 16, 2015 49.57 49.91 48.69 48.81 2,962,121 -0.48(-0.98%)
Mar 13, 2015 49.41 49.61 48.99 49.29 1,521,843 -0.14(-0.29%)
Mar 12, 2015 49.45 49.77 49.18 49.44 2,209,658 +0.30(+0.61%)
Mar 11, 2015 48.63 49.16 48.63 49.14 2,785,744 +0.39(+0.81%)
Mar 10, 2015 48.80 49.00 48.45 48.75 3,066,104 -0.35(-0.70%)
Mar 09, 2015 48.12 49.19 48.12 49.09 5,763,854 +1.36(+2.85%)
Mar 06, 2015 47.09 48.12 46.72 47.73 7,725,501 +1.88(+4.10%)
Mar 05, 2015 46.43 46.51 45.41 45.85 4,379,255 -0.37(-0.80%)
Mar 04, 2015 45.44 46.32 45.38 46.22 5,105,196 +0.84(+1.86%)
Mar 03, 2015 45.23 45.66 45.02 45.38 3,217,063 +0.23(+0.50%)
Mar 02, 2015 45.19 45.46 44.90 45.15 1,769,064 -0.01(-0.02%)
Feb 27, 2015 44.98 45.34 44.91 45.16 1,597,018 +0.27(+0.59%)
Feb 26, 2015 44.90 45.27 44.71 44.90 1,500,289 -0.03(-0.07%)
Feb 25, 2015 44.77 45.16 44.54 44.93 1,493,198 +0.06(+0.13%)
Feb 24, 2015 45.02 45.18 44.54 44.87 1,573,603 -0.14(-0.32%)
Feb 23, 2015 44.79 45.18 44.67 45.02 1,630,980 +0.35(+0.77%)
Feb 20, 2015 44.32 44.71 43.99 44.67 2,617,452 +0.39(+0.87%)
Feb 19, 2015 43.83 44.48 43.75 44.28 3,068,375 +1.05(+2.44%)
Feb 18, 2015 42.94 43.53 42.94 43.23 2,091,064 +0.10(+0.22%)
Feb 17, 2015 43.29 43.53 42.72 43.13 1,330,083 -0.25(-0.57%)
Feb 13, 2015 43.43 43.38 43.38 43.38 1,306,476 -0.10(-0.24%)
Feb 12, 2015 43.25 43.58 42.80 43.49 2,475,257 +0.57(+1.33%)
Feb 11, 2015 42.81 43.24 42.78 42.92 1,832,108 +0.07(+0.17%)
Feb 10, 2015 42.43 42.87 42.26 42.84 1,863,479 +0.69(+1.64%)
Feb 09, 2015 42.48 42.62 41.97 42.15 2,230,621 -0.54(-1.26%)
Feb 06, 2015 43.90 43.98 42.52 42.69 3,729,920 -1.05(-2.39%)
Feb 05, 2015 43.79 44.52 43.60 43.74 3,418,331 +0.06(+0.13%)
Feb 04, 2015 43.42 43.90 43.05 43.68 2,757,154 -0.27(-0.60%)
Feb 03, 2015 43.01 43.98 42.78 43.95 2,661,333 +1.06(+2.47%)
Feb 02, 2015 42.90 43.16 41.90 42.89 2,670,845 +0.10(+0.23%)
Jan 30, 2015 44.06 44.15 42.73 42.79 2,232,863 -0.91(-2.08%)
Jan 29, 2015 43.51 43.75 42.93 43.70 1,900,122 +0.45(+1.04%)
Jan 28, 2015 43.67 44.01 43.09 43.25 1,724,003 -0.23(-0.54%)
Jan 27, 2015 42.91 43.80 42.80 43.48 1,600,088 +0.07(+0.17%)
Jan 26, 2015 42.88 43.51 42.62 43.41 1,692,024 +0.43(+1.01%)
Jan 23, 2015 43.06 43.42 42.61 42.97 2,346,421 -0.02(-0.06%)
Jan 22, 2015 42.06 43.25 42.06 43.00 2,867,156 +0.78(+1.85%)
Jan 21, 2015 41.60 42.27 41.45 42.22 1,987,487 +0.54(+1.29%)
Jan 20, 2015 42.12 42.19 41.49 41.68 2,911,119 -0.18(-0.44%)
Jan 16, 2015 41.90 42.23 41.10 41.86 3,893,932 -0.05(-0.12%)
Jan 15, 2015 42.71 42.82 41.62 41.91 4,108,240 -0.87(-2.03%)
Jan 14, 2015 43.16 43.16 41.53 42.78 7,108,377 -1.77(-3.97%)
Jan 13, 2015 45.72 45.77 44.09 44.55 2,759,831 -0.93(-2.04%)
Jan 12, 2015 45.24 45.66 45.09 45.48 2,331,168 +0.46(+1.01%)
Jan 09, 2015 45.42 45.57 44.72 45.02 2,184,372 -1.03(-2.23%)
Jan 08, 2015 46.04 46.14 45.61 46.05 2,830,312 +0.46(+1.02%)
Jan 07, 2015 44.08 45.86 44.07 45.58 4,065,289 +1.99(+4.56%)
Jan 06, 2015 44.87 44.97 43.18 43.60 3,391,075 -1.16(-2.59%)
Jan 05, 2015 44.56 44.92 44.19 44.76 2,554,423 -0.12(-0.27%)
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.