Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.27 51.60 51.14 51.25 58,761 -0.99(-1.90%)
Mar 30, 2015 52.00 52.35 51.96 52.24 61,968 +0.91(+1.76%)
Mar 27, 2015 50.97 51.52 50.82 51.34 45,782 +0.27(+0.54%)
Mar 26, 2015 51.29 49.94 51.06 59,842 -0.32(-0.62%)
Mar 25, 2015 51.95 51.95 51.33 51.38 28,455 -0.11(-0.21%)
Mar 24, 2015 51.44 51.75 51.29 51.49 82,296 +0.48(+0.94%)
Mar 23, 2015 51.20 51.45 50.79 51.01 54,432 -1.09(-2.09%)
Mar 20, 2015 52.53 52.63 51.91 52.10 139,781 +1.04(+2.04%)
Mar 19, 2015 51.07 51.15 50.64 51.06 64,430 -0.46(-0.89%)
Mar 18, 2015 50.75 51.69 50.50 51.52 200,244 -0.93(-1.77%)
Mar 17, 2015 52.50 52.87 52.23 52.45 132,534 +0.02(+0.04%)
Mar 16, 2015 51.62 52.60 51.62 52.43 275,420 +1.71(+3.37%)
Mar 13, 2015 50.19 50.73 49.85 50.72 97,400 +0.60(+1.20%)
Mar 12, 2015 49.93 50.40 49.82 50.12 80,609 +0.03(+0.07%)
Mar 11, 2015 49.52 50.39 49.39 50.09 86,758 +1.34(+2.76%)
Mar 10, 2015 48.59 48.99 48.35 48.74 30,808 -0.76(-1.54%)
Mar 09, 2015 49.00 49.54 49.00 49.50 46,105 +0.43(+0.88%)
Mar 06, 2015 49.30 49.58 49.07 49.07 21,275 -0.27(-0.55%)
Mar 05, 2015 49.04 49.38 48.95 49.34 121,423 +0.32(+0.65%)
Mar 04, 2015 49.02 48.43 49.02 54,525 -0.28(-0.57%)
Mar 03, 2015 49.75 49.80 49.28 49.30 88,321 -1.38(-2.72%)
Mar 02, 2015 50.13 50.70 49.82 50.68 913,310 +0.48(+0.96%)
Feb 27, 2015 47.82 50.21 47.82 50.20 245,255 +1.28(+2.62%)
Feb 26, 2015 49.10 49.10 48.80 48.92 32,234 -0.47(-0.95%)
Feb 25, 2015 49.78 49.78 49.15 49.39 32,403 -0.76(-1.52%)
Feb 24, 2015 49.59 50.18 49.37 50.15 50,237 +0.00(+0.00%)
Feb 23, 2015 50.34 50.42 50.09 50.15 95,087 +0.03(+0.06%)
Feb 20, 2015 49.45 50.38 49.17 50.12 79,327 +0.75(+1.53%)
Feb 19, 2015 49.19 49.73 49.07 49.37 80,395 +0.79(+1.62%)
Feb 18, 2015 48.14 48.58 48.10 48.58 31,381 +0.69(+1.44%)
Feb 17, 2015 47.76 47.97 47.44 47.89 60,253 +0.13(+0.27%)
Feb 13, 2015 47.76 47.76 47.76 0 -0.74(-1.53%)
Feb 12, 2015 48.00 48.60 47.92 48.50 129,785 +1.55(+3.31%)
Feb 11, 2015 46.77 47.12 46.58 46.95 27,737 +0.17(+0.36%)
Feb 10, 2015 46.71 46.97 46.47 46.78 66,883 +0.43(+0.93%)
Feb 09, 2015 46.42 46.59 46.22 46.35 88,927 -1.05(-2.22%)
Feb 06, 2015 47.91 48.13 47.33 47.40 28,045 -0.79(-1.64%)
Feb 05, 2015 48.05 48.19 47.72 48.19 136,318 +1.08(+2.29%)
Feb 04, 2015 47.00 47.60 46.94 47.11 30,499 -0.41(-0.86%)
Feb 03, 2015 47.31 47.72 47.28 47.52 74,725 +1.53(+3.33%)
Feb 02, 2015 45.49 46.00 45.35 45.99 38,165 +1.46(+3.28%)
Jan 30, 2015 45.08 45.13 44.53 44.53 73,610 -1.69(-3.66%)
Jan 29, 2015 45.48 46.24 45.36 46.22 116,068 +1.22(+2.71%)
Jan 28, 2015 45.59 46.08 44.93 45.00 110,527 -0.48(-1.07%)
Jan 27, 2015 45.43 45.60 44.94 45.48 453,548 -0.08(-0.16%)
Jan 26, 2015 45.24 45.65 45.15 45.56 85,588 +0.82(+1.83%)
Jan 23, 2015 44.64 45.15 44.54 44.74 125,054 +0.16(+0.35%)
Jan 22, 2015 44.31 44.77 43.95 44.59 115,543 +0.58(+1.32%)
Jan 21, 2015 43.61 44.10 43.48 44.01 219,186 +0.14(+0.31%)
Jan 20, 2015 43.65 43.87 43.50 43.87 49,217 +0.02(+0.05%)
Jan 16, 2015 43.85 43.85 43.85 0 +1.44(+3.40%)
Jan 15, 2015 42.69 42.85 42.28 42.41 28,103 -0.42(-0.98%)
Jan 14, 2015 42.47 42.83 42.37 42.83 22,294 +0.06(+0.14%)
Jan 13, 2015 42.77 0 +0.83(+1.97%)
Jan 12, 2015 42.06 42.20 41.44 41.95 109,026 -0.17(-0.42%)
Jan 09, 2015 42.57 42.60 41.81 42.12 80,010 -0.73(-1.70%)
Jan 08, 2015 41.97 43.04 41.88 42.85 298,669 +1.06(+2.54%)
Jan 07, 2015 41.59 41.91 41.22 41.79 170,212 +0.22(+0.53%)
Jan 06, 2015 41.62 42.10 41.28 41.57 221,920 +0.45(+1.09%)
Jan 05, 2015 41.53 41.53 41.00 41.12 47,559 -1.62(-3.78%)
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.