Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.84 52.53 51.60 52.48 8,823,071 +0.60(+1.16%)
Mar 30, 2015 51.54 52.05 51.34 51.88 4,906,387 +0.62(+1.20%)
Mar 27, 2015 51.03 51.39 50.78 51.26 4,656,421 +0.44(+0.87%)
Mar 26, 2015 51.16 51.39 50.33 50.82 6,106,435 -0.42(-0.81%)
Mar 25, 2015 52.16 52.46 51.14 51.24 4,366,118 -0.75(-1.45%)
Mar 24, 2015 52.41 52.81 51.75 51.99 3,865,778 -0.51(-0.96%)
Mar 23, 2015 52.41 52.62 52.25 52.49 4,496,626 +0.09(+0.17%)
Mar 20, 2015 52.02 52.46 51.85 52.40 10,336,217 +0.45(+0.87%)
Mar 19, 2015 52.07 52.73 51.81 51.95 6,483,151 -0.27(-0.51%)
Mar 18, 2015 51.31 52.50 51.12 52.22 8,419,061 +0.90(+1.76%)
Mar 17, 2015 51.51 51.87 51.14 51.32 3,754,091 -0.43(-0.83%)
Mar 16, 2015 51.39 52.17 51.37 51.75 4,734,043 +0.75(+1.47%)
Mar 13, 2015 51.43 51.43 50.57 51.00 4,520,827 -0.46(-0.89%)
Mar 12, 2015 51.02 51.58 50.97 51.45 5,116,863 +0.68(+1.35%)
Mar 11, 2015 51.30 51.42 50.61 50.77 7,228,561 -0.29(-0.56%)
Mar 10, 2015 50.72 51.57 50.57 51.06 7,713,309 -0.04(-0.08%)
Mar 09, 2015 51.26 51.59 51.09 51.10 4,830,011 -0.14(-0.27%)
Mar 06, 2015 52.33 52.33 50.96 51.24 9,342,560 -1.79(-3.38%)
Mar 05, 2015 52.83 53.24 52.75 53.03 3,749,705 +0.34(+0.65%)
Mar 04, 2015 52.71 52.98 52.34 52.68 4,057,362 -0.29(-0.55%)
Mar 03, 2015 52.67 52.98 52.36 52.98 5,396,080 +0.31(+0.58%)
Mar 02, 2015 53.64 53.64 52.21 52.67 7,355,582 -1.02(-1.90%)
Feb 27, 2015 53.65 53.91 53.33 53.69 3,620,315 -0.01(-0.01%)
Feb 26, 2015 54.18 54.24 53.65 53.70 3,729,273 -0.31(-0.57%)
Feb 25, 2015 54.65 54.65 53.83 54.00 4,756,008 -0.57(-1.05%)
Feb 24, 2015 54.05 54.80 53.83 54.58 5,518,218 +0.40(+0.74%)
Feb 23, 2015 53.90 54.41 53.59 54.17 5,770,348 +0.38(+0.70%)
Feb 20, 2015 54.09 54.41 53.17 53.80 6,465,547 -0.31(-0.58%)
Feb 19, 2015 55.51 55.52 54.08 54.11 8,007,179 -1.23(-2.22%)
Feb 18, 2015 54.15 55.65 54.02 55.34 7,082,929 +1.08(+1.99%)
Feb 17, 2015 54.30 55.31 53.86 54.26 9,197,618 -0.31(-0.56%)
Feb 13, 2015 55.34 54.57 54.57 54.57 6,843,435 -0.83(-1.50%)
Feb 12, 2015 55.84 56.08 55.29 55.40 7,075,081 -0.54(-0.97%)
Feb 11, 2015 56.79 56.94 55.77 55.94 4,927,913 -1.05(-1.84%)
Feb 10, 2015 55.92 57.07 55.78 56.99 6,101,336 +1.00(+1.79%)
Feb 09, 2015 56.30 56.61 55.66 55.99 5,816,588 -0.28(-0.49%)
Feb 06, 2015 58.27 58.64 55.88 56.27 6,434,569 -2.44(-4.16%)
Feb 05, 2015 58.58 58.78 58.07 58.71 3,764,257 +0.50(+0.86%)
Feb 04, 2015 58.67 59.02 58.06 58.21 5,443,545 -0.54(-0.92%)
Feb 03, 2015 58.84 58.98 58.44 58.75 5,878,679 -0.15(-0.25%)
Feb 02, 2015 58.90 59.10 58.30 58.90 5,332,882 -0.09(-0.16%)
Jan 30, 2015 60.16 60.28 58.95 59.00 5,208,505 -1.50(-2.48%)
Jan 29, 2015 59.49 60.65 59.16 60.50 4,210,212 +1.02(+1.72%)
Jan 28, 2015 60.23 60.91 59.35 59.48 4,726,111 -0.59(-0.98%)
Jan 27, 2015 59.89 60.43 59.82 60.07 2,816,573 +0.12(+0.19%)
Jan 26, 2015 60.01 60.05 59.46 59.95 2,584,926 -0.12(-0.19%)
Jan 23, 2015 60.22 60.41 59.99 60.07 2,684,172 +0.06(+0.10%)
Jan 22, 2015 60.14 60.45 59.54 60.01 3,754,413 -0.03(-0.06%)
Jan 21, 2015 59.24 60.12 58.84 60.04 4,186,789 +0.67(+1.13%)
Jan 20, 2015 59.20 59.40 58.72 59.37 4,696,757 +0.23(+0.39%)
Jan 16, 2015 58.72 59.17 58.63 59.14 5,766,045 +0.40(+0.68%)
Jan 15, 2015 58.02 58.87 57.79 58.74 5,746,711 +0.72(+1.25%)
Jan 14, 2015 57.60 58.08 57.31 58.02 4,997,006 +0.15(+0.26%)
Jan 13, 2015 57.75 58.75 57.66 57.87 5,213,308 +0.31(+0.54%)
Jan 12, 2015 57.68 57.88 57.31 57.56 3,397,456 +0.05(+0.09%)
Jan 09, 2015 57.55 57.81 57.02 57.50 3,957,071 +0.08(+0.14%)
Jan 08, 2015 57.49 57.74 57.26 57.42 3,201,987 +0.23(+0.40%)
Jan 07, 2015 57.05 57.47 56.68 57.19 3,815,828 +0.18(+0.32%)
Jan 06, 2015 56.14 57.41 56.14 57.01 7,815,377 +0.92(+1.64%)
Jan 05, 2015 56.60 56.81 55.93 56.09 5,583,717 -0.82(-1.44%)
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.