Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.34 52.59 52.02 52.49 482,583 -0.38(-0.72%)
Mar 30, 2015 53.28 53.51 52.84 52.87 438,352 -0.07(-0.13%)
Mar 27, 2015 52.95 53.04 52.28 52.94 580,944 -0.02(-0.03%)
Mar 26, 2015 52.54 53.15 52.53 52.95 341,578 +0.18(+0.33%)
Mar 25, 2015 53.38 53.41 52.77 52.78 265,029 -0.27(-0.51%)
Mar 24, 2015 52.93 53.36 52.54 53.04 469,130 +0.27(+0.51%)
Mar 23, 2015 53.23 53.52 52.76 52.78 468,200 -0.53(-0.99%)
Mar 20, 2015 53.62 53.91 53.28 53.31 1,094,784 -0.14(-0.27%)
Mar 19, 2015 54.61 54.69 53.13 53.45 523,804 -1.45(-2.64%)
Mar 18, 2015 53.62 55.05 53.41 54.89 818,424 +1.16(+2.16%)
Mar 17, 2015 53.31 53.94 53.31 53.73 508,477 +0.01(+0.02%)
Mar 16, 2015 53.54 53.84 53.29 53.73 528,838 +0.50(+0.95%)
Mar 13, 2015 53.90 54.03 52.96 53.22 497,735 -0.99(-1.83%)
Mar 12, 2015 54.16 54.78 54.10 54.21 427,956 +0.47(+0.88%)
Mar 11, 2015 53.59 53.83 53.27 53.74 771,912 +0.16(+0.30%)
Mar 10, 2015 54.33 54.73 53.54 53.58 744,638 -1.40(-2.55%)
Mar 09, 2015 55.33 55.53 54.96 54.99 661,777 -0.04(-0.08%)
Mar 06, 2015 55.45 56.09 54.91 55.03 390,343 -0.77(-1.37%)
Mar 05, 2015 55.96 56.22 55.52 55.79 526,024 -0.09(-0.17%)
Mar 04, 2015 56.57 56.57 55.71 55.89 633,840 -0.68(-1.20%)
Mar 03, 2015 56.55 56.85 56.26 56.57 726,229 -0.10(-0.18%)
Mar 02, 2015 56.21 56.87 55.32 56.67 1,103,658 +0.46(+0.82%)
Feb 27, 2015 56.69 57.32 56.21 56.21 941,462 -1.27(-2.21%)
Feb 26, 2015 58.05 58.12 57.33 57.48 409,513 -0.69(-1.19%)
Feb 25, 2015 58.45 58.86 57.81 58.17 461,054 -0.05(-0.09%)
Feb 24, 2015 58.29 58.99 58.06 58.22 639,862 +0.05(+0.09%)
Feb 23, 2015 58.09 58.52 57.61 58.17 633,678 -0.24(-0.42%)
Feb 20, 2015 58.06 58.56 57.03 58.41 484,750 +0.20(+0.35%)
Feb 19, 2015 57.03 58.55 56.72 58.21 674,519 +0.80(+1.39%)
Feb 18, 2015 57.20 57.70 57.06 57.41 684,871 +0.13(+0.22%)
Feb 17, 2015 57.08 57.45 56.36 57.29 627,512 +0.21(+0.37%)
Feb 13, 2015 57.70 57.08 57.08 57.08 831,851 -0.33(-0.58%)
Feb 12, 2015 56.99 57.67 56.83 57.41 851,968 +1.03(+1.83%)
Feb 11, 2015 57.15 57.52 55.14 56.38 2,017,164 -1.84(-3.16%)
Feb 10, 2015 57.45 58.58 56.35 58.23 1,984,444 +0.93(+1.62%)
Feb 09, 2015 53.57 58.07 53.45 57.30 6,021,758 +5.19(+9.96%)
Feb 06, 2015 52.24 52.58 52.07 52.11 512,045 -0.13(-0.24%)
Feb 05, 2015 52.32 52.54 51.90 52.23 491,801 +0.28(+0.53%)
Feb 04, 2015 52.69 52.98 51.81 51.96 546,730 -1.00(-1.90%)
Feb 03, 2015 52.48 53.19 52.39 52.96 1,036,453 +0.99(+1.90%)
Feb 02, 2015 50.36 52.09 50.30 51.97 1,153,045 +0.95(+1.87%)
Jan 30, 2015 49.51 51.14 49.44 51.02 722,188 +1.15(+2.30%)
Jan 29, 2015 49.73 49.96 49.24 49.87 792,389 +0.41(+0.83%)
Jan 28, 2015 49.24 50.22 48.55 49.46 1,066,705 +0.23(+0.46%)
Jan 27, 2015 47.53 49.34 47.38 49.24 987,232 +0.29(+0.60%)
Jan 26, 2015 47.80 48.98 47.49 48.94 562,998 +0.88(+1.83%)
Jan 23, 2015 48.43 48.44 47.71 48.06 545,576 -0.19(-0.40%)
Jan 22, 2015 47.87 48.26 46.92 48.26 777,724 +1.52(+3.26%)
Jan 21, 2015 45.59 46.86 45.37 46.73 642,675 +1.12(+2.46%)
Jan 20, 2015 45.18 45.81 44.47 45.61 707,532 +0.59(+1.32%)
Jan 16, 2015 44.86 45.11 44.46 45.02 663,373 -0.23(-0.50%)
Jan 15, 2015 46.42 46.72 45.23 45.24 421,338 -1.31(-2.82%)
Jan 14, 2015 46.61 46.81 45.85 46.56 301,621 -0.77(-1.63%)
Jan 13, 2015 47.56 48.30 46.72 47.33 419,325 +0.20(+0.43%)
Jan 12, 2015 47.53 47.70 46.28 47.13 245,235 -0.50(-1.05%)
Jan 09, 2015 48.78 48.94 47.60 47.63 305,922 -1.03(-2.12%)
Jan 08, 2015 47.94 48.71 47.75 48.66 434,238 +0.97(+2.04%)
Jan 07, 2015 47.90 48.12 47.43 47.69 414,841 +0.28(+0.58%)
Jan 06, 2015 48.11 48.35 46.97 47.41 341,186 -0.71(-1.48%)
Jan 05, 2015 48.81 49.09 47.81 48.12 295,789 -1.10(-2.24%)
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.