Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.60 39.89 39.40 39.49 1,516,973 -0.31(-0.78%)
Mar 30, 2015 39.48 40.11 39.43 39.80 1,179,234 +0.56(+1.44%)
Mar 27, 2015 38.94 39.40 38.92 39.24 1,522,969 +0.19(+0.49%)
Mar 26, 2015 39.03 39.26 38.74 39.05 1,277,326 -0.04(-0.11%)
Mar 25, 2015 39.92 40.06 39.06 39.09 2,674,790 -0.85(-2.13%)
Mar 24, 2015 40.14 40.19 39.79 39.94 1,011,622 -0.30(-0.75%)
Mar 23, 2015 40.55 40.92 40.24 40.24 1,232,152 -0.25(-0.62%)
Mar 20, 2015 40.53 40.63 39.80 40.50 1,921,376 +0.16(+0.41%)
Mar 19, 2015 40.28 40.54 40.18 40.33 1,390,278 -0.21(-0.51%)
Mar 18, 2015 39.79 40.68 39.58 40.54 2,385,562 +0.62(+1.54%)
Mar 17, 2015 39.84 40.05 39.51 39.92 1,248,765 -0.14(-0.35%)
Mar 16, 2015 39.97 40.12 39.67 40.06 1,646,491 +0.45(+1.14%)
Mar 13, 2015 39.84 39.94 39.24 39.61 2,175,312 -0.41(-1.02%)
Mar 12, 2015 39.79 40.25 39.61 40.02 2,020,972 +0.62(+1.56%)
Mar 11, 2015 39.10 39.53 39.10 39.40 2,655,000 +0.04(+0.11%)
Mar 10, 2015 39.46 39.67 39.13 39.36 2,054,229 -0.59(-1.48%)
Mar 09, 2015 39.33 40.21 39.25 39.95 1,572,348 +0.71(+1.81%)
Mar 06, 2015 39.72 39.92 39.01 39.24 2,168,517 -0.75(-1.89%)
Mar 05, 2015 40.37 40.47 39.94 39.99 1,314,451 -0.38(-0.94%)
Mar 04, 2015 40.18 40.63 39.62 40.37 1,962,177 -0.10(-0.26%)
Mar 03, 2015 40.85 41.11 40.37 40.48 2,380,449 -0.59(-1.43%)
Mar 02, 2015 40.74 41.39 40.80 41.07 2,359,589 +0.33(+0.81%)
Feb 27, 2015 41.22 41.49 40.70 40.74 3,671,896 -0.84(-2.02%)
Feb 26, 2015 41.11 41.78 41.01 41.58 1,185,473 +0.48(+1.16%)
Feb 25, 2015 41.63 41.84 40.86 41.10 1,688,077 -0.65(-1.55%)
Feb 24, 2015 41.14 41.87 41.11 41.75 1,206,474 +0.34(+0.81%)
Feb 23, 2015 41.40 41.63 41.03 41.41 1,682,174 -0.23(-0.56%)
Feb 20, 2015 41.06 41.87 40.77 41.65 2,002,814 +0.43(+1.05%)
Feb 19, 2015 40.75 41.23 40.31 41.21 1,952,074 +0.54(+1.34%)
Feb 18, 2015 40.42 40.71 39.99 40.67 1,630,421 +0.35(+0.86%)
Feb 17, 2015 39.66 40.55 39.56 40.32 2,183,953 +0.52(+1.30%)
Feb 13, 2015 40.08 39.80 39.80 39.80 2,264,632 -0.14(-0.35%)
Feb 12, 2015 39.24 40.05 39.23 39.94 3,255,355 +0.86(+2.19%)
Feb 11, 2015 39.14 39.58 38.71 39.09 3,793,380 -0.04(-0.11%)
Feb 10, 2015 37.59 39.46 37.05 39.13 9,409,106 +3.75(+10.60%)
Feb 09, 2015 35.60 35.84 35.07 35.38 5,577,506 -0.47(-1.30%)
Feb 06, 2015 36.32 36.37 35.76 35.85 3,508,592 -0.43(-1.19%)
Feb 05, 2015 36.18 36.77 36.09 36.28 2,777,900 +0.28(+0.77%)
Feb 04, 2015 35.68 36.24 35.51 36.00 1,996,556 +0.12(+0.34%)
Feb 03, 2015 35.15 35.97 35.00 35.88 2,399,190 +0.87(+2.49%)
Feb 02, 2015 35.12 35.32 34.67 35.01 3,180,771 +0.00(+0.00%)
Jan 30, 2015 34.81 35.38 34.78 35.01 2,519,712 -0.20(-0.56%)
Jan 29, 2015 34.07 35.31 34.07 35.21 4,278,338 +1.12(+3.30%)
Jan 28, 2015 34.57 34.61 33.94 34.08 1,965,810 -0.08(-0.23%)
Jan 27, 2015 33.53 34.51 33.21 34.16 5,289,871 +0.09(+0.25%)
Jan 26, 2015 34.70 34.77 33.85 34.07 4,678,549 -0.54(-1.55%)
Jan 23, 2015 37.24 37.26 34.47 34.61 6,547,164 -2.60(-6.99%)
Jan 22, 2015 36.30 37.25 36.14 37.21 3,500,641 +0.98(+2.70%)
Jan 21, 2015 35.89 36.26 35.67 36.23 2,236,908 +0.28(+0.77%)
Jan 20, 2015 36.36 36.57 35.66 35.96 2,052,256 -0.23(-0.64%)
Jan 16, 2015 35.92 36.35 35.72 36.19 3,089,493 +0.23(+0.65%)
Jan 15, 2015 36.52 36.62 35.86 35.96 3,085,303 -0.49(-1.35%)
Jan 14, 2015 36.74 36.91 36.07 36.45 2,997,158 -0.63(-1.70%)
Jan 13, 2015 37.31 37.74 36.81 37.08 2,771,644 -0.05(-0.14%)
Jan 12, 2015 36.80 37.20 36.55 37.13 1,463,358 +0.42(+1.15%)
Jan 09, 2015 37.38 37.57 36.68 36.71 1,910,865 -0.59(-1.58%)
Jan 08, 2015 37.04 37.70 37.04 37.30 3,122,776 +0.67(+1.84%)
Jan 07, 2015 36.86 37.10 36.54 36.62 3,395,711 +0.05(+0.14%)
Jan 06, 2015 36.62 36.81 35.98 36.57 3,773,448 +0.19(+0.52%)
Jan 05, 2015 36.59 36.87 36.03 36.38 2,112,652 -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.