Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.76 50.80 50.71 50.80 53,811 +0.12(+0.23%)
Jan 29, 2015 50.54 50.69 50.54 50.68 5,996 +0.00(+0.00%)
Jan 28, 2015 50.65 50.68 50.64 50.68 2,564 +0.06(+0.12%)
Jan 27, 2015 50.48 50.68 50.48 50.62 2,984 +0.01(+0.02%)
Jan 26, 2015 50.60 50.62 50.59 50.61 5,828 -0.02(-0.04%)
Jan 23, 2015 50.63 50.64 50.50 50.63 5,686 +0.04(+0.08%)
Jan 22, 2015 50.48 50.60 50.48 50.59 2,799 -0.02(-0.04%)
Jan 21, 2015 50.54 50.61 50.45 50.61 3,628 +0.16(+0.32%)
Jan 20, 2015 50.46 50.61 50.43 50.45 16,080 -0.05(-0.10%)
Jan 16, 2015 50.63 50.64 50.50 50.50 3,633 -0.19(-0.38%)
Jan 15, 2015 50.69 50.69 10,897 +0.21(+0.41%)
Jan 14, 2015 50.60 50.60 50.48 50.48 1,187 -0.07(-0.13%)
Jan 13, 2015 50.55 5,336 -0.01(-0.02%)
Jan 12, 2015 50.41 50.56 50.41 50.56 4,942 +0.07(+0.14%)
Jan 09, 2015 50.50 50.54 50.49 50.49 4,036 +0.03(+0.06%)
Jan 08, 2015 50.47 50.48 50.35 50.46 13,454 -0.01(-0.02%)
Jan 07, 2015 50.29 50.47 50.29 50.47 1,799 +0.11(+0.22%)
Jan 06, 2015 50.41 50.44 50.36 50.36 4,240 +0.06(+0.12%)
Jan 05, 2015 50.30 50.30 50.30 50.30 178 -0.04(-0.08%)
Jan 02, 2015 50.34 50.36 50.29 50.34 1,824 +0.04(+0.08%)
Dec 31, 2014 50.30 50.30 50.30 0 +0.03(+0.06%)
Dec 30, 2014 50.26 50.28 50.26 50.27 17,390 +0.09(+0.19%)
Dec 29, 2014 50.08 50.23 50.08 50.18 5,316 +0.03(+0.05%)
Dec 24, 2014 50.15 50.15 50.15 0 -0.02(-0.04%)
Dec 23, 2014 50.18 50.18 50.11 50.17 3,834 -0.01(-0.02%)
Dec 22, 2014 50.29 50.29 50.18 50.18 1,444 -0.00(-0.00%)
Dec 19, 2014 50.29 50.30 50.17 50.18 2,325 -0.13(-0.26%)
Dec 17, 2014 50.31 9 +0.07(+0.15%)
Dec 15, 2014 50.26 50.27 50.18 50.24 9,776 -0.03(-0.06%)
Dec 12, 2014 50.31 50.31 50.27 50.27 2,775 +0.02(+0.04%)
Dec 11, 2014 50.25 50.26 50.18 50.25 2,666 +0.03(+0.06%)
Dec 10, 2014 50.24 50.24 50.19 50.22 11,965 -0.03(-0.06%)
Dec 09, 2014 50.25 50.25 50.25 50.25 679 +0.10(+0.20%)
Dec 08, 2014 50.13 50.19 50.12 50.15 1,257 +0.00(+0.00%)
Dec 05, 2014 50.18 50.18 50.14 50.15 1,743 -0.18(-0.36%)
Dec 04, 2014 50.25 50.33 50.25 50.33 2,500 +0.03(+0.06%)
Dec 03, 2014 50.29 50.30 50.27 50.30 14,703 +0.01(+0.02%)
Dec 02, 2014 50.31 50.32 50.29 50.29 8,613 -0.09(-0.18%)
Dec 01, 2014 50.43 50.44 50.32 50.38 7,112 +0.01(+0.02%)
Nov 28, 2014 50.38 50.38 50.37 50.37 4,417 -0.07(-0.14%)
Nov 26, 2014 50.44 50.44 50.44 0 +0.06(+0.11%)
Nov 25, 2014 50.37 50.38 50.31 50.38 1,841 +0.05(+0.10%)
Nov 24, 2014 50.32 50.33 50.29 50.33 19,147 -0.02(-0.04%)
Nov 21, 2014 50.32 50.35 50.29 50.35 2,223 +0.03(+0.06%)
Nov 20, 2014 50.35 50.35 50.30 50.32 3,313 +0.05(+0.10%)
Nov 19, 2014 50.30 50.32 50.22 50.27 13,106 -0.05(-0.10%)
Nov 18, 2014 50.31 50.34 50.31 50.32 2,588 -0.01(-0.02%)
Nov 17, 2014 50.34 50.35 50.30 50.33 1,838 +0.02(+0.05%)
Nov 14, 2014 50.32 50.34 50.31 50.31 2,610 -0.03(-0.06%)
Nov 13, 2014 50.25 50.34 50.25 50.34 1,212 +0.04(+0.08%)
Nov 12, 2014 50.31 50.34 50.30 50.30 1,407 +0.01(+0.01%)
Nov 11, 2014 50.29 50.29 50.29 50.29 102 -0.05(-0.09%)
Nov 10, 2014 50.30 50.34 50.30 50.34 2,299 +0.04(+0.08%)
Nov 07, 2014 50.34 50.38 50.30 50.30 4,865 +0.00(+0.00%)
Nov 06, 2014 50.32 50.35 50.30 50.30 37,118 -0.01(-0.02%)
Nov 05, 2014 50.34 50.34 50.26 50.31 5,415 -0.04(-0.08%)
Nov 04, 2014 50.33 50.35 50.26 50.35 94,407 -0.01(-0.02%)
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.