Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 56.03 56.26 55.18 55.99 222,275 -0.41(-0.73%)
Mar 30, 2015 56.29 56.96 56.13 56.40 136,074 +0.35(+0.62%)
Mar 27, 2015 55.31 56.18 55.17 56.05 167,288 +0.73(+1.32%)
Mar 26, 2015 55.24 55.63 54.37 55.32 170,063 -0.33(-0.59%)
Mar 25, 2015 58.16 58.16 55.06 55.65 264,931 -2.19(-3.79%)
Mar 24, 2015 57.29 57.88 56.88 57.84 272,040 +0.55(+0.96%)
Mar 23, 2015 57.35 57.60 56.43 57.29 188,321 +0.08(+0.14%)
Mar 20, 2015 56.55 57.37 55.75 57.21 425,937 +0.95(+1.69%)
Mar 19, 2015 54.99 56.42 54.80 56.26 432,598 +1.07(+1.94%)
Mar 18, 2015 54.40 55.78 53.80 55.19 243,116 +0.72(+1.32%)
Mar 17, 2015 54.51 54.59 53.86 54.47 245,241 -0.05(-0.09%)
Mar 16, 2015 53.47 54.74 53.14 54.52 295,661 +1.20(+2.25%)
Mar 13, 2015 53.63 53.79 53.04 53.32 162,508 -0.34(-0.63%)
Mar 12, 2015 53.49 53.85 52.71 53.66 199,595 +0.52(+0.98%)
Mar 11, 2015 52.79 53.16 52.20 53.14 167,293 +0.38(+0.72%)
Mar 10, 2015 52.38 53.20 52.09 52.76 247,701 -0.20(-0.38%)
Mar 09, 2015 52.54 53.10 52.41 52.96 162,081 +0.53(+1.01%)
Mar 06, 2015 52.87 53.89 52.30 52.43 276,282 -0.86(-1.61%)
Mar 05, 2015 53.29 53.76 52.90 53.29 272,737 +0.04(+0.08%)
Mar 04, 2015 53.31 53.43 52.87 53.25 212,049 -0.18(-0.34%)
Mar 03, 2015 54.30 54.43 52.87 53.43 270,850 -0.84(-1.55%)
Mar 02, 2015 52.80 54.54 52.66 54.27 291,932 +1.57(+2.98%)
Feb 27, 2015 52.43 52.78 52.06 52.70 161,032 +0.02(+0.04%)
Feb 26, 2015 52.46 53.00 52.27 52.68 173,087 +0.22(+0.42%)
Feb 25, 2015 52.05 53.01 52.00 52.46 165,235 +0.26(+0.50%)
Feb 24, 2015 52.82 53.35 51.97 52.20 188,902 -0.73(-1.38%)
Feb 23, 2015 53.29 53.43 51.93 52.93 264,229 -0.61(-1.14%)
Feb 20, 2015 52.68 53.69 52.09 53.54 165,849 +0.56(+1.06%)
Feb 19, 2015 52.19 53.20 51.78 52.98 203,598 +0.52(+0.99%)
Feb 18, 2015 52.21 53.04 51.52 52.46 384,580 -0.01(-0.02%)
Feb 17, 2015 52.51 53.05 51.50 52.47 384,338 +0.25(+0.48%)
Feb 13, 2015 49.00 52.22 52.22 52.22 960,700 +4.17(+8.68%)
Feb 12, 2015 47.48 48.14 46.17 48.05 528,539 +0.80(+1.69%)
Feb 11, 2015 47.02 48.22 47.02 47.25 247,267 +0.29(+0.62%)
Feb 10, 2015 47.18 47.34 46.28 46.96 306,395 -0.02(-0.04%)
Feb 09, 2015 46.60 48.17 46.01 46.98 330,317 +0.33(+0.71%)
Feb 06, 2015 48.78 49.66 46.34 46.65 552,789 -2.18(-4.46%)
Feb 05, 2015 48.80 49.36 48.74 48.83 141,028 +0.40(+0.83%)
Feb 04, 2015 48.51 48.67 47.98 48.43 161,950 -0.43(-0.88%)
Feb 03, 2015 48.41 49.08 47.97 48.86 144,462 +0.76(+1.58%)
Feb 02, 2015 47.27 48.23 46.56 48.10 145,220 +0.55(+1.16%)
Jan 30, 2015 48.40 48.96 47.33 47.55 220,800 -1.14(-2.34%)
Jan 29, 2015 48.42 49.49 47.73 48.69 173,960 +0.57(+1.18%)
Jan 28, 2015 48.82 49.90 47.86 48.12 132,462 -0.41(-0.84%)
Jan 27, 2015 48.25 49.34 47.99 48.53 117,413 -0.37(-0.76%)
Jan 26, 2015 49.06 49.60 48.39 48.90 136,108 -0.08(-0.16%)
Jan 23, 2015 48.89 49.94 48.72 48.98 157,685 +0.07(+0.14%)
Jan 22, 2015 48.38 49.04 47.30 48.91 165,894 +0.86(+1.79%)
Jan 21, 2015 48.42 48.85 47.93 48.05 159,031 -0.59(-1.21%)
Jan 20, 2015 49.14 49.14 47.70 48.64 147,505 -0.17(-0.35%)
Jan 16, 2015 47.02 48.88 47.02 48.81 198,515 +1.62(+3.43%)
Jan 15, 2015 48.43 49.00 46.61 47.19 386,810 -1.12(-2.32%)
Jan 14, 2015 48.22 49.04 47.64 48.31 143,953 -0.37(-0.76%)
Jan 13, 2015 48.35 49.43 47.86 48.68 257,554 +1.07(+2.25%)
Jan 12, 2015 48.55 49.10 47.41 47.61 267,447 -0.95(-1.96%)
Jan 09, 2015 48.30 49.37 47.76 48.56 281,716 +0.23(+0.48%)
Jan 08, 2015 46.77 48.45 46.40 48.33 342,947 +2.00(+4.32%)
Jan 07, 2015 47.11 47.54 45.73 46.33 316,572 +0.16(+0.35%)
Jan 06, 2015 45.20 47.10 45.06 46.17 493,532 -0.62(-1.33%)
Jan 05, 2015 48.20 49.44 46.72 46.79 276,150 -1.45(-3.01%)
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.