Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.25 49.65 49.11 49.33 585,378 -0.14(-0.28%)
Mar 30, 2015 49.01 49.65 49.01 49.47 565,727 +0.68(+1.39%)
Mar 27, 2015 48.46 49.49 48.46 48.79 570,389 +0.48(+0.99%)
Mar 26, 2015 48.29 48.49 47.90 48.31 542,985 -0.25(-0.51%)
Mar 25, 2015 49.29 49.49 48.55 48.56 397,470 -0.76(-1.54%)
Mar 24, 2015 49.49 49.56 48.95 49.32 596,255 -0.18(-0.36%)
Mar 23, 2015 48.99 49.57 48.61 49.50 715,189 +0.39(+0.79%)
Mar 20, 2015 49.16 49.34 48.50 49.11 723,068 +0.29(+0.59%)
Mar 19, 2015 48.67 49.30 48.67 48.82 455,428 +0.19(+0.39%)
Mar 18, 2015 49.22 49.28 48.41 48.63 568,034 -0.54(-1.10%)
Mar 17, 2015 48.74 49.24 48.58 49.17 611,255 +0.50(+1.03%)
Mar 16, 2015 48.69 49.04 48.37 48.67 381,723 +0.28(+0.58%)
Mar 13, 2015 48.93 48.98 48.13 48.39 445,929 -0.37(-0.76%)
Mar 12, 2015 47.58 48.85 47.39 48.76 598,474 +1.44(+3.04%)
Mar 11, 2015 47.64 47.80 47.14 47.32 650,154 -0.24(-0.50%)
Mar 10, 2015 47.71 47.95 47.34 47.56 761,471 -0.08(-0.17%)
Mar 09, 2015 47.28 48.11 47.28 47.64 667,853 +0.45(+0.95%)
Mar 06, 2015 47.92 48.14 47.13 47.19 941,276 -0.82(-1.71%)
Mar 05, 2015 47.23 48.40 47.23 48.01 984,030 -0.07(-0.15%)
Mar 04, 2015 48.25 48.71 48.00 48.08 754,768 -0.63(-1.29%)
Mar 03, 2015 48.67 48.84 48.49 48.71 701,533 +0.01(+0.02%)
Mar 02, 2015 47.61 49.12 47.46 48.70 1,490,489 +1.18(+2.48%)
Feb 27, 2015 48.58 48.58 47.48 47.52 1,108,145 -1.13(-2.32%)
Feb 26, 2015 49.26 49.26 48.08 48.65 700,295 -0.53(-1.08%)
Feb 25, 2015 49.20 49.55 48.79 49.18 660,295 -0.28(-0.57%)
Feb 24, 2015 49.47 49.99 49.17 49.46 773,803 +0.03(+0.06%)
Feb 23, 2015 48.96 49.52 48.92 49.43 625,259 +0.21(+0.43%)
Feb 20, 2015 49.56 49.57 48.51 49.22 806,226 -0.19(-0.38%)
Feb 19, 2015 49.15 49.89 49.05 49.41 1,633,386 +0.41(+0.84%)
Feb 18, 2015 48.37 49.18 48.35 49.00 929,019 +0.76(+1.58%)
Feb 17, 2015 48.39 48.67 47.93 48.24 1,251,243 +0.02(+0.04%)
Feb 13, 2015 49.06 48.22 48.22 48.22 1,575,200 -1.04(-2.11%)
Feb 12, 2015 48.68 49.28 46.52 49.26 5,494,257 -3.78(-7.13%)
Feb 11, 2015 54.15 54.30 52.80 53.04 1,554,921 -1.09(-2.01%)
Feb 10, 2015 53.53 54.31 53.25 54.13 711,114 +1.21(+2.29%)
Feb 09, 2015 53.36 53.68 52.80 52.92 513,688 -0.78(-1.45%)
Feb 06, 2015 52.93 53.89 52.56 53.70 744,720 +0.79(+1.49%)
Feb 05, 2015 53.09 53.45 52.70 52.91 556,389 -0.07(-0.13%)
Feb 04, 2015 52.41 53.31 52.13 52.98 607,315 +0.57(+1.09%)
Feb 03, 2015 52.14 52.90 51.92 52.41 480,315 +0.35(+0.67%)
Feb 02, 2015 52.40 52.53 51.09 52.06 897,516 -0.45(-0.86%)
Jan 30, 2015 52.94 53.15 52.26 52.51 730,987 -0.66(-1.24%)
Jan 29, 2015 53.56 53.56 52.55 53.17 1,177,533 -0.23(-0.43%)
Jan 28, 2015 54.75 54.93 53.14 53.40 693,190 -1.04(-1.91%)
Jan 27, 2015 54.38 54.69 54.00 54.44 419,275 -0.29(-0.53%)
Jan 26, 2015 54.16 55.13 54.13 54.73 553,357 +0.60(+1.11%)
Jan 23, 2015 54.25 54.47 53.74 54.13 523,579 +0.03(+0.06%)
Jan 22, 2015 53.64 54.21 53.15 54.10 553,356 +0.81(+1.52%)
Jan 21, 2015 52.72 53.32 52.46 53.29 577,501 +0.29(+0.55%)
Jan 20, 2015 53.50 54.12 52.55 53.00 1,105,546 +0.84(+1.61%)
Jan 16, 2015 51.62 52.20 51.39 52.16 438,929 +0.32(+0.62%)
Jan 15, 2015 52.41 52.47 50.84 51.84 490,561 -0.45(-0.86%)
Jan 14, 2015 52.64 52.80 51.99 52.29 464,343 -0.41(-0.78%)
Jan 13, 2015 52.62 53.18 52.00 52.70 551,278 +0.51(+0.98%)
Jan 12, 2015 52.52 52.64 52.02 52.19 386,479 -0.16(-0.31%)
Jan 09, 2015 52.50 52.56 51.51 52.35 499,577 -0.07(-0.13%)
Jan 08, 2015 51.93 52.75 51.75 52.42 951,827 +0.72(+1.39%)
Jan 07, 2015 51.00 51.82 50.27 51.70 1,151,343 +1.88(+3.77%)
Jan 06, 2015 50.48 50.57 49.09 49.82 591,411 -0.38(-0.76%)
Jan 05, 2015 49.92 50.64 49.82 50.20 504,218 +0.09(+0.18%)
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.