Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.21 41.48 40.69 40.72 3,673,237 -0.84(-2.02%)
Feb 26, 2015 41.09 41.77 40.99 41.56 1,185,906 +0.48(+1.16%)
Feb 25, 2015 41.61 41.83 40.84 41.09 1,688,694 -0.65(-1.55%)
Feb 24, 2015 41.13 41.86 41.09 41.73 1,206,915 +0.34(+0.81%)
Feb 23, 2015 41.39 41.61 41.01 41.40 1,682,789 -0.23(-0.56%)
Feb 20, 2015 41.04 41.86 40.76 41.63 2,003,546 +0.43(+1.05%)
Feb 19, 2015 40.73 41.22 40.30 41.20 1,952,788 +0.54(+1.34%)
Feb 18, 2015 40.40 40.69 39.97 40.65 1,631,017 +0.35(+0.86%)
Feb 17, 2015 39.64 40.53 39.55 40.31 2,184,751 +0.52(+1.30%)
Feb 13, 2015 40.07 39.79 39.79 39.79 2,265,459 -0.14(-0.35%)
Feb 12, 2015 39.23 40.03 39.21 39.93 3,256,544 +0.86(+2.19%)
Feb 11, 2015 39.12 39.57 38.69 39.07 3,794,767 -0.04(-0.11%)
Feb 10, 2015 37.58 39.44 37.03 39.12 9,412,545 +3.75(+10.60%)
Feb 09, 2015 35.58 35.82 35.05 35.37 5,579,544 -0.47(-1.30%)
Feb 06, 2015 36.31 36.36 35.75 35.83 3,509,874 -0.43(-1.19%)
Feb 05, 2015 36.17 36.76 36.07 36.26 2,778,915 +0.28(+0.77%)
Feb 04, 2015 35.67 36.23 35.50 35.99 1,997,286 +0.12(+0.34%)
Feb 03, 2015 35.14 35.95 34.99 35.87 2,400,066 +0.87(+2.49%)
Feb 02, 2015 35.11 35.31 34.66 34.99 3,181,933 +0.00(+0.00%)
Jan 30, 2015 34.80 35.37 34.77 34.99 2,520,633 -0.20(-0.56%)
Jan 29, 2015 34.06 35.30 34.06 35.19 4,279,902 +1.12(+3.30%)
Jan 28, 2015 34.55 34.60 33.93 34.07 1,966,529 -0.08(-0.23%)
Jan 27, 2015 33.52 34.49 33.20 34.15 5,291,805 +0.09(+0.25%)
Jan 26, 2015 34.68 34.75 33.84 34.06 4,680,259 -0.54(-1.55%)
Jan 23, 2015 37.22 37.25 34.46 34.60 6,549,557 -2.60(-6.99%)
Jan 22, 2015 36.29 37.23 36.13 37.20 3,501,920 +0.98(+2.70%)
Jan 21, 2015 35.88 36.25 35.66 36.22 2,237,725 +0.28(+0.77%)
Jan 20, 2015 36.35 36.56 35.64 35.95 2,053,006 -0.23(-0.64%)
Jan 16, 2015 35.91 36.33 35.70 36.18 3,090,623 +0.23(+0.65%)
Jan 15, 2015 36.51 36.60 35.85 35.95 3,086,431 -0.49(-1.35%)
Jan 14, 2015 36.73 36.90 36.06 36.44 2,998,253 -0.63(-1.70%)
Jan 13, 2015 37.29 37.73 36.79 37.07 2,772,657 -0.05(-0.14%)
Jan 12, 2015 36.78 37.19 36.53 37.12 1,463,893 +0.42(+1.15%)
Jan 09, 2015 37.37 37.56 36.66 36.70 1,911,564 -0.59(-1.58%)
Jan 08, 2015 37.03 37.68 37.03 37.28 3,123,918 +0.67(+1.84%)
Jan 07, 2015 36.84 37.09 36.52 36.61 3,396,952 +0.05(+0.14%)
Jan 06, 2015 36.61 36.79 35.97 36.56 3,774,827 +0.19(+0.52%)
Jan 05, 2015 36.58 36.86 36.01 36.37 2,113,424 -0.53(-1.43%)
Jan 02, 2015 36.95 37.10 36.41 36.90 1,622,378 +0.23(+0.64%)
Dec 31, 2014 37.18 36.66 36.66 36.66 1,403,369 -0.41(-1.12%)
Dec 30, 2014 37.00 37.30 36.92 37.08 1,489,568 -0.10(-0.26%)
Dec 29, 2014 37.46 37.52 37.13 37.17 1,414,535 -0.39(-1.04%)
Dec 26, 2014 37.51 37.73 37.39 37.56 656,563 +0.06(+0.16%)
Dec 24, 2014 37.19 37.50 37.50 37.50 671,247 +0.36(+0.98%)
Dec 23, 2014 36.92 37.33 36.90 37.14 1,315,010 +0.37(+1.01%)
Dec 22, 2014 36.58 37.02 36.42 36.77 1,840,213 +0.30(+0.83%)
Dec 19, 2014 36.75 37.07 36.44 36.46 3,937,926 -0.07(-0.19%)
Dec 18, 2014 36.89 37.06 36.11 36.53 2,665,938 +0.29(+0.81%)
Dec 17, 2014 35.82 36.38 35.53 36.24 2,473,655 +0.61(+1.72%)
Dec 16, 2014 35.17 36.01 35.03 35.63 2,523,169 +0.42(+1.20%)
Dec 15, 2014 35.43 35.67 34.93 35.20 3,668,951 -0.16(-0.44%)
Dec 12, 2014 36.00 36.13 35.32 35.36 3,648,504 -0.87(-2.41%)
Dec 11, 2014 35.88 36.39 35.79 36.23 3,310,391 +0.48(+1.35%)
Dec 10, 2014 35.92 36.08 35.60 35.75 3,925,159 -0.17(-0.48%)
Dec 09, 2014 35.21 35.94 34.72 35.92 4,376,163 +0.66(+1.86%)
Dec 08, 2014 34.79 35.31 34.62 35.26 4,085,450 +0.42(+1.22%)
Dec 05, 2014 34.66 34.89 34.61 34.84 1,464,243 +0.09(+0.27%)
Dec 04, 2014 34.47 35.02 34.45 34.74 1,863,197 +0.27(+0.78%)
Dec 03, 2014 34.10 34.52 34.05 34.48 1,906,698 +0.46(+1.35%)
Dec 02, 2014 33.42 34.13 33.31 34.02 2,291,233 +0.77(+2.31%)
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.