Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.34 51.34 49.93 50.19 184,097 -1.50(-2.91%)
Mar 30, 2015 52.41 52.65 51.61 51.69 125,239 -0.58(-1.11%)
Mar 27, 2015 51.81 52.40 51.67 52.28 110,616 +0.57(+1.11%)
Mar 26, 2015 50.47 51.77 50.34 51.70 124,973 +1.22(+2.42%)
Mar 25, 2015 51.93 51.93 50.40 50.48 108,948 -1.32(-2.55%)
Mar 24, 2015 51.55 51.96 51.23 51.80 80,362 +0.25(+0.49%)
Mar 23, 2015 51.66 51.87 51.24 51.55 80,958 -0.43(-0.82%)
Mar 20, 2015 51.08 52.01 50.96 51.98 172,526 +0.91(+1.78%)
Mar 19, 2015 50.76 51.18 50.48 51.06 88,535 +0.23(+0.46%)
Mar 18, 2015 50.13 51.08 49.88 50.83 78,723 +0.48(+0.94%)
Mar 17, 2015 50.17 50.59 49.89 50.36 105,536 -0.14(-0.27%)
Mar 16, 2015 49.25 50.53 49.18 50.49 102,290 +1.26(+2.56%)
Mar 13, 2015 49.45 49.52 48.28 49.23 205,906 -0.25(-0.51%)
Mar 12, 2015 49.20 49.70 48.87 49.48 126,296 +0.58(+1.19%)
Mar 11, 2015 49.54 49.54 48.49 48.90 127,603 -0.63(-1.27%)
Mar 10, 2015 50.15 50.25 49.42 49.53 78,338 -1.05(-2.07%)
Mar 09, 2015 49.78 50.69 49.78 50.58 101,883 +0.80(+1.60%)
Mar 06, 2015 50.45 50.64 49.53 49.78 110,683 -1.09(-2.13%)
Mar 05, 2015 50.48 50.97 50.20 50.87 100,770 +0.55(+1.09%)
Mar 04, 2015 50.63 50.90 49.78 50.32 90,366 -0.58(-1.14%)
Mar 03, 2015 51.36 51.36 51.12 50.90 84,024 -0.44(-0.87%)
Mar 02, 2015 50.68 51.56 50.56 51.35 278,538 +0.80(+1.59%)
Feb 27, 2015 50.38 51.06 50.38 50.54 139,902 -0.01(-0.02%)
Feb 26, 2015 51.32 51.32 50.08 50.55 124,654 -0.65(-1.27%)
Feb 25, 2015 51.43 51.53 50.57 51.20 119,277 -0.15(-0.28%)
Feb 24, 2015 51.73 51.82 51.17 51.35 130,930 -0.48(-0.93%)
Feb 23, 2015 51.69 52.20 51.51 51.83 99,023 +0.01(+0.02%)
Feb 20, 2015 51.89 52.06 51.27 51.82 97,748 -0.02(-0.04%)
Feb 19, 2015 51.07 52.19 50.60 51.84 108,279 +0.48(+0.94%)
Feb 18, 2015 51.32 51.69 50.95 51.36 118,822 +0.11(+0.21%)
Feb 17, 2015 50.93 51.62 50.52 51.25 82,199 +0.66(+1.30%)
Feb 13, 2015 50.75 50.59 50.59 50.59 140,745 +0.09(+0.17%)
Feb 12, 2015 50.82 50.90 50.24 50.51 122,855 +0.04(+0.08%)
Feb 11, 2015 50.76 51.09 50.24 50.47 67,239 -0.22(-0.44%)
Feb 10, 2015 51.26 51.55 49.95 50.69 124,429 -0.30(-0.59%)
Feb 09, 2015 51.53 51.90 50.64 50.99 121,277 -0.57(-1.11%)
Feb 06, 2015 51.91 52.06 51.26 51.56 96,985 -0.15(-0.28%)
Feb 05, 2015 51.98 52.33 51.58 51.71 94,158 +0.12(+0.23%)
Feb 04, 2015 51.57 52.23 51.12 51.59 183,673 +0.01(+0.02%)
Feb 03, 2015 51.12 51.81 50.26 51.58 294,725 +0.86(+1.70%)
Feb 02, 2015 50.95 51.25 50.53 50.72 205,325 +0.15(+0.31%)
Jan 30, 2015 51.04 51.25 50.17 50.56 158,700 -0.66(-1.28%)
Jan 29, 2015 49.84 51.26 49.11 51.22 151,598 +1.45(+2.91%)
Jan 28, 2015 50.03 50.74 49.45 49.77 103,773 +0.19(+0.39%)
Jan 27, 2015 50.70 50.76 49.26 49.58 120,278 -1.62(-3.17%)
Jan 26, 2015 50.99 51.35 49.77 51.20 162,329 +0.45(+0.90%)
Jan 23, 2015 50.67 50.88 49.87 50.75 94,423 +0.18(+0.36%)
Jan 22, 2015 49.71 50.72 48.92 50.56 116,985 +1.35(+2.75%)
Jan 21, 2015 50.35 50.53 49.17 49.21 89,193 -1.40(-2.77%)
Jan 20, 2015 51.08 51.59 50.45 50.61 139,463 -0.22(-0.44%)
Jan 16, 2015 50.32 50.97 49.82 50.83 181,028 +0.38(+0.75%)
Jan 15, 2015 50.47 51.37 49.40 50.46 187,493 +0.27(+0.54%)
Jan 14, 2015 49.54 50.53 49.41 50.19 90,200 +0.16(+0.33%)
Jan 13, 2015 50.44 51.77 49.06 50.02 134,836 +0.14(+0.27%)
Jan 12, 2015 50.09 50.09 49.01 49.89 92,021 -0.34(-0.67%)
Jan 09, 2015 51.28 51.77 50.06 50.23 80,057 -1.02(-1.98%)
Jan 08, 2015 50.45 51.42 50.13 51.24 153,757 +1.29(+2.57%)
Jan 07, 2015 49.80 50.20 49.24 49.95 119,881 +0.47(+0.96%)
Jan 06, 2015 51.01 51.22 48.88 49.48 91,490 -1.50(-2.94%)
Jan 05, 2015 51.47 51.83 50.47 50.98 128,297 -0.70(-1.35%)
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.