Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 50.85 51.52 50.62 51.48 8,994,988 +0.59(+1.16%)
Mar 30, 2015 50.56 51.05 50.36 50.89 5,001,988 +0.60(+1.20%)
Mar 27, 2015 50.05 50.41 49.81 50.28 4,747,151 +0.44(+0.87%)
Mar 26, 2015 50.18 50.40 49.36 49.85 6,225,419 -0.41(-0.81%)
Mar 25, 2015 51.16 51.46 50.16 50.26 4,451,191 -0.74(-1.45%)
Mar 24, 2015 51.41 51.80 50.76 50.99 3,941,102 -0.50(-0.96%)
Mar 23, 2015 51.41 51.62 51.25 51.49 4,584,243 +0.09(+0.17%)
Mar 20, 2015 51.03 51.46 50.86 51.40 10,537,618 +0.44(+0.87%)
Mar 19, 2015 51.07 51.72 50.82 50.96 6,609,475 -0.26(-0.51%)
Mar 18, 2015 50.33 51.50 50.14 51.22 8,583,107 +0.88(+1.76%)
Mar 17, 2015 50.52 50.88 50.16 50.34 3,827,240 -0.42(-0.83%)
Mar 16, 2015 50.41 51.17 50.38 50.76 4,826,286 +0.74(+1.47%)
Mar 13, 2015 50.44 50.44 49.60 50.02 4,608,915 -0.45(-0.89%)
Mar 12, 2015 50.05 50.59 49.99 50.47 5,216,565 +0.67(+1.35%)
Mar 11, 2015 50.32 50.44 49.64 49.80 7,369,409 -0.28(-0.56%)
Mar 10, 2015 49.75 50.58 49.60 50.08 7,863,603 -0.04(-0.08%)
Mar 09, 2015 50.28 50.60 50.12 50.12 4,924,124 -0.13(-0.27%)
Mar 06, 2015 51.33 51.33 49.98 50.26 9,524,600 -1.76(-3.38%)
Mar 05, 2015 51.82 52.22 51.74 52.01 3,822,768 +0.34(+0.65%)
Mar 04, 2015 51.70 51.97 51.34 51.68 4,136,419 -0.29(-0.55%)
Mar 03, 2015 51.66 51.97 51.36 51.97 5,501,222 +0.30(+0.58%)
Mar 02, 2015 52.62 52.62 51.21 51.66 7,498,905 -1.00(-1.90%)
Feb 27, 2015 52.62 52.88 52.31 52.66 3,690,857 -0.01(-0.01%)
Feb 26, 2015 53.15 53.21 52.63 52.67 3,801,938 -0.30(-0.57%)
Feb 25, 2015 53.60 53.60 52.80 52.97 4,848,679 -0.56(-1.05%)
Feb 24, 2015 53.02 53.76 52.80 53.53 5,625,741 +0.40(+0.74%)
Feb 23, 2015 52.87 53.37 52.57 53.14 5,882,783 +0.37(+0.70%)
Feb 20, 2015 53.06 53.37 52.15 52.77 6,591,529 -0.31(-0.58%)
Feb 19, 2015 54.45 54.46 53.05 53.08 8,163,199 -1.21(-2.22%)
Feb 18, 2015 53.12 54.59 52.98 54.29 7,220,939 +1.06(+1.99%)
Feb 17, 2015 53.26 54.25 52.83 53.23 9,376,834 -0.30(-0.56%)
Feb 13, 2015 54.29 53.53 53.53 53.53 6,976,780 -0.82(-1.50%)
Feb 12, 2015 54.77 55.01 54.23 54.35 7,212,939 -0.53(-0.97%)
Feb 11, 2015 55.71 55.85 54.71 54.88 5,023,933 -1.03(-1.84%)
Feb 10, 2015 54.86 55.98 54.72 55.90 6,220,218 +0.98(+1.79%)
Feb 09, 2015 55.22 55.53 54.60 54.92 5,929,922 -0.27(-0.49%)
Feb 06, 2015 57.16 57.52 54.81 55.19 6,559,944 -2.40(-4.16%)
Feb 05, 2015 57.47 57.65 56.96 57.59 3,837,602 +0.49(+0.86%)
Feb 04, 2015 57.55 57.90 56.95 57.10 5,549,611 -0.53(-0.92%)
Feb 03, 2015 57.71 57.86 57.32 57.63 5,993,223 -0.15(-0.25%)
Feb 02, 2015 57.78 57.97 57.19 57.78 5,436,791 -0.09(-0.16%)
Jan 30, 2015 59.01 59.13 57.82 57.87 5,309,991 -1.47(-2.48%)
Jan 29, 2015 58.35 59.49 58.03 59.34 4,292,246 +1.00(+1.72%)
Jan 28, 2015 59.08 59.75 58.22 58.34 4,818,198 -0.58(-0.98%)
Jan 27, 2015 58.75 59.28 58.67 58.92 2,871,453 +0.11(+0.19%)
Jan 26, 2015 58.86 58.91 58.32 58.81 2,635,292 -0.11(-0.19%)
Jan 23, 2015 59.07 59.26 58.85 58.92 2,736,472 +0.06(+0.10%)
Jan 22, 2015 58.99 59.30 58.40 58.86 3,827,566 -0.03(-0.06%)
Jan 21, 2015 58.11 58.97 57.71 58.89 4,268,368 +0.66(+1.13%)
Jan 20, 2015 58.07 58.26 57.60 58.24 4,788,272 +0.23(+0.39%)
Jan 16, 2015 57.60 58.04 57.51 58.01 5,878,394 +0.39(+0.68%)
Jan 15, 2015 56.91 57.74 56.69 57.62 5,858,683 +0.71(+1.25%)
Jan 14, 2015 56.50 56.97 56.22 56.91 5,094,371 +0.15(+0.26%)
Jan 13, 2015 56.65 57.63 56.56 56.76 5,314,888 +0.31(+0.54%)
Jan 12, 2015 56.58 56.77 56.21 56.46 3,463,655 +0.05(+0.09%)
Jan 09, 2015 56.45 56.71 55.93 56.40 4,034,173 +0.08(+0.14%)
Jan 08, 2015 56.40 56.63 56.16 56.32 3,264,376 +0.23(+0.40%)
Jan 07, 2015 55.96 56.38 55.60 56.10 3,890,178 +0.18(+0.32%)
Jan 06, 2015 55.07 56.31 55.07 55.92 7,967,656 +0.90(+1.64%)
Jan 05, 2015 55.52 55.73 54.86 55.01 5,692,514 -0.80(-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.