Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.59 39.88 39.38 39.48 1,517,528 -0.31(-0.78%)
Mar 30, 2015 39.47 40.10 39.42 39.79 1,179,665 +0.56(+1.44%)
Mar 27, 2015 38.92 39.38 38.90 39.23 1,523,526 +0.19(+0.49%)
Mar 26, 2015 39.02 39.24 38.72 39.03 1,277,793 -0.04(-0.11%)
Mar 25, 2015 39.91 40.05 39.04 39.08 2,675,768 -0.85(-2.13%)
Mar 24, 2015 40.13 40.17 39.78 39.93 1,011,992 -0.30(-0.75%)
Mar 23, 2015 40.53 40.90 40.23 40.23 1,232,602 -0.25(-0.62%)
Mar 20, 2015 40.52 40.61 39.79 40.48 1,922,078 +0.16(+0.41%)
Mar 19, 2015 40.26 40.53 40.16 40.32 1,390,786 -0.21(-0.51%)
Mar 18, 2015 39.78 40.66 39.56 40.52 2,386,433 +0.62(+1.54%)
Mar 17, 2015 39.82 40.04 39.50 39.91 1,249,221 -0.14(-0.35%)
Mar 16, 2015 39.95 40.10 39.66 40.05 1,647,093 +0.45(+1.14%)
Mar 13, 2015 39.82 39.93 39.23 39.60 2,176,107 -0.41(-1.02%)
Mar 12, 2015 39.78 40.24 39.60 40.00 2,021,710 +0.62(+1.56%)
Mar 11, 2015 39.09 39.52 39.09 39.39 2,655,970 +0.04(+0.11%)
Mar 10, 2015 39.45 39.66 39.11 39.35 2,054,980 -0.59(-1.48%)
Mar 09, 2015 39.31 40.20 39.23 39.94 1,572,923 +0.71(+1.81%)
Mar 06, 2015 39.70 39.90 38.99 39.23 2,169,309 -0.75(-1.89%)
Mar 05, 2015 40.35 40.46 39.93 39.98 1,314,932 -0.38(-0.94%)
Mar 04, 2015 40.16 40.62 39.61 40.36 1,962,894 -0.10(-0.26%)
Mar 03, 2015 40.84 41.09 40.35 40.46 2,381,319 -0.59(-1.43%)
Mar 02, 2015 40.72 41.37 40.78 41.05 2,360,451 +0.33(+0.81%)
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%)
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.