Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.34 47.34 47.15 47.21 1,421 +0.15(+0.32%)
Mar 30, 2015 46.48 47.38 46.48 47.06 2,130 +0.53(+1.14%)
Mar 27, 2015 46.52 46.97 46.32 46.53 4,298 -0.57(-1.21%)
Mar 26, 2015 47.72 47.72 47.00 47.10 2,901 -0.91(-1.90%)
Mar 25, 2015 48.65 48.65 48.01 48.01 992 -0.51(-1.05%)
Mar 24, 2015 48.51 48.52 48.26 48.52 1,156 +0.07(+0.14%)
Mar 23, 2015 48.09 48.45 48.09 48.45 2,681 +0.94(+1.98%)
Mar 20, 2015 47.49 47.95 47.49 47.51 4,158 +1.32(+2.86%)
Mar 19, 2015 46.86 46.86 46.13 46.19 5,271 -1.12(-2.37%)
Mar 18, 2015 45.81 47.39 45.81 47.31 1,938 +1.56(+3.41%)
Mar 17, 2015 45.45 45.82 45.45 45.75 1,724 +0.28(+0.62%)
Mar 16, 2015 46.01 46.01 45.44 45.47 2,098 +0.20(+0.45%)
Mar 13, 2015 45.26 45.27 44.83 45.27 2,647 -0.90(-1.96%)
Mar 12, 2015 46.50 46.77 46.03 46.17 8,763 +0.20(+0.44%)
Mar 11, 2015 45.53 46.19 45.53 45.97 4,690 -0.00(-0.00%)
Mar 10, 2015 46.50 46.50 45.95 45.97 3,159 -0.42(-0.90%)
Mar 09, 2015 47.10 47.10 46.39 46.39 1,751 -1.29(-2.71%)
Mar 06, 2015 48.02 48.02 47.49 47.68 3,974 -0.97(-1.99%)
Mar 05, 2015 48.90 49.15 48.65 48.65 2,942 -0.36(-0.73%)
Mar 04, 2015 49.50 50.02 48.94 49.01 5,018 -1.01(-2.02%)
Mar 03, 2015 50.57 50.57 50.02 50.02 1,026 -0.31(-0.61%)
Mar 02, 2015 50.93 50.93 50.33 50.33 2,730 -0.93(-1.82%)
Feb 27, 2015 51.19 51.77 51.19 51.26 2,092 +0.47(+0.92%)
Feb 26, 2015 50.70 50.86 50.70 50.79 649 -0.15(-0.29%)
Feb 25, 2015 50.94 50.94 50.94 50.94 710 -0.80(-1.54%)
Feb 24, 2015 50.84 51.74 50.84 51.74 844 +1.02(+2.01%)
Feb 23, 2015 50.68 50.82 50.67 50.72 2,612 +0.03(+0.06%)
Feb 20, 2015 50.70 51.00 50.62 50.69 2,316 -0.17(-0.33%)
Feb 19, 2015 50.70 50.96 50.70 50.86 746 -0.32(-0.63%)
Feb 18, 2015 51.38 51.38 51.07 51.18 9,367 +0.25(+0.49%)
Feb 17, 2015 51.00 51.00 50.58 50.93 2,461 +0.02(+0.04%)
Feb 13, 2015 51.09 50.91 50.91 50.91 2,300 +0.29(+0.57%)
Feb 12, 2015 49.80 50.62 49.80 50.62 19,561 +2.09(+4.31%)
Feb 11, 2015 49.23 49.23 48.53 48.53 1,611 -1.25(-2.51%)
Feb 10, 2015 49.78 49.78 49.78 49.78 326 -1.08(-2.12%)
Feb 09, 2015 50.04 50.86 50.04 50.86 2,955 +0.64(+1.27%)
Feb 06, 2015 50.31 50.64 50.18 50.22 2,748 -0.80(-1.57%)
Feb 05, 2015 50.63 51.15 50.58 51.02 1,331 +0.37(+0.73%)
Feb 04, 2015 50.20 50.80 50.20 50.65 8,322 -0.33(-0.65%)
Feb 03, 2015 50.92 50.98 50.92 50.98 337 +1.47(+2.98%)
Feb 02, 2015 49.51 49.51 49.51 49.51 358 +0.33(+0.66%)
Jan 30, 2015 49.56 49.87 49.16 49.18 5,009 -1.77(-3.47%)
Jan 29, 2015 51.65 51.65 50.61 50.95 3,132 -0.65(-1.26%)
Jan 28, 2015 52.03 52.07 51.60 51.60 22,448 -0.68(-1.30%)
Jan 27, 2015 51.57 52.57 51.57 52.28 1,798 +0.05(+0.10%)
Jan 26, 2015 52.25 52.35 52.01 52.23 1,118 -0.21(-0.40%)
Jan 23, 2015 52.91 52.91 52.27 52.44 3,800 -0.75(-1.40%)
Jan 22, 2015 53.00 53.30 52.85 53.19 3,178 +0.78(+1.48%)
Jan 21, 2015 52.31 52.41 51.96 52.41 2,464 +1.53(+3.01%)
Jan 20, 2015 50.97 51.07 50.76 50.88 2,134 -0.60(-1.17%)
Jan 16, 2015 51.00 51.59 50.93 51.48 2,457 +0.82(+1.63%)
Jan 15, 2015 51.38 51.82 50.49 50.66 3,570 -0.17(-0.34%)
Jan 14, 2015 50.31 51.11 50.31 50.83 1,273 +0.10(+0.20%)
Jan 13, 2015 51.55 51.77 50.73 50.73 2,509 +0.08(+0.16%)
Jan 12, 2015 51.13 51.13 50.65 50.65 534 -1.16(-2.25%)
Jan 09, 2015 51.79 51.81 51.79 51.81 1,886 -0.19(-0.36%)
Jan 08, 2015 51.50 52.00 51.50 52.00 887 +0.70(+1.35%)
Jan 07, 2015 50.97 51.34 50.97 51.30 1,805 +1.39(+2.78%)
Jan 06, 2015 49.77 49.99 49.77 49.92 1,630 +0.27(+0.54%)
Jan 05, 2015 50.41 50.41 49.50 49.65 3,306 -1.61(-3.14%)
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.