Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.68 37.68 37.03 37.45 5,650,074 -0.34(-0.89%)
Mar 30, 2015 36.80 38.42 36.29 37.79 14,642,560 +0.32(+0.85%)
Mar 27, 2015 35.57 37.78 35.07 37.47 9,652,953 +2.07(+5.85%)
Mar 26, 2015 34.81 35.59 34.81 35.40 4,366,984 +0.13(+0.38%)
Mar 25, 2015 36.40 36.44 35.21 35.27 4,946,448 -1.13(-3.11%)
Mar 24, 2015 36.69 36.84 36.36 36.40 2,818,271 -0.31(-0.83%)
Mar 23, 2015 37.41 37.41 36.70 36.71 3,064,795 -0.72(-1.93%)
Mar 20, 2015 37.26 37.50 37.06 37.43 6,376,820 +0.42(+1.12%)
Mar 19, 2015 36.58 37.04 36.49 37.01 3,975,309 +0.18(+0.48%)
Mar 18, 2015 36.12 36.95 35.92 36.83 3,333,940 +0.55(+1.51%)
Mar 17, 2015 36.51 36.56 35.98 36.29 3,449,713 -0.38(-1.04%)
Mar 16, 2015 35.71 36.75 35.71 36.67 5,902,746 +1.46(+4.15%)
Mar 13, 2015 35.51 35.77 34.96 35.20 4,346,544 -0.48(-1.34%)
Mar 12, 2015 35.28 35.71 34.97 35.68 3,611,940 +0.52(+1.49%)
Mar 11, 2015 35.32 35.46 34.84 35.16 5,385,160 +0.04(+0.10%)
Mar 10, 2015 35.91 36.07 35.10 35.13 5,760,144 -0.87(-2.41%)
Mar 09, 2015 35.98 36.47 35.93 35.99 4,206,355 +0.06(+0.17%)
Mar 06, 2015 36.36 36.52 35.83 35.93 3,469,979 -0.71(-1.93%)
Mar 05, 2015 36.41 36.94 36.35 36.64 3,977,675 +0.29(+0.80%)
Mar 04, 2015 36.72 36.84 36.11 36.35 6,044,184 -0.50(-1.35%)
Mar 03, 2015 37.00 37.29 36.97 36.84 3,881,369 -0.44(-1.19%)
Mar 02, 2015 37.45 37.86 37.07 37.29 4,748,832 -0.23(-0.61%)
Feb 27, 2015 37.13 37.59 37.04 37.52 3,172,216 +0.48(+1.29%)
Feb 26, 2015 37.38 37.50 36.95 37.04 2,436,882 -0.19(-0.52%)
Feb 25, 2015 37.37 37.53 37.13 37.23 1,913,285 -0.38(-1.01%)
Feb 24, 2015 36.59 37.66 36.45 37.61 4,102,214 +1.05(+2.88%)
Feb 23, 2015 36.90 36.94 36.36 36.56 1,695,594 -0.34(-0.92%)
Feb 20, 2015 36.69 36.98 36.47 36.90 2,378,675 +0.06(+0.16%)
Feb 19, 2015 36.93 36.93 36.74 36.84 1,886,028 -0.04(-0.11%)
Feb 18, 2015 36.99 37.07 36.69 36.88 2,907,517 -0.24(-0.64%)
Feb 17, 2015 36.74 37.13 36.56 37.12 3,763,153 +0.37(+1.00%)
Feb 13, 2015 36.29 36.75 36.75 36.75 3,846,928 +0.45(+1.24%)
Feb 12, 2015 35.47 36.32 35.39 36.30 3,787,497 +0.95(+2.68%)
Feb 11, 2015 35.43 35.55 35.19 35.36 2,518,222 -0.20(-0.57%)
Feb 10, 2015 35.25 35.59 34.94 35.56 2,273,523 +0.58(+1.65%)
Feb 09, 2015 34.84 35.10 34.74 34.98 3,127,845 +0.10(+0.28%)
Feb 06, 2015 35.20 35.42 34.79 34.89 3,161,714 -0.15(-0.42%)
Feb 05, 2015 35.30 35.40 34.66 35.03 4,041,464 -0.24(-0.69%)
Feb 04, 2015 34.76 35.53 34.52 35.28 4,399,143 +0.47(+1.36%)
Feb 03, 2015 34.21 35.00 34.21 34.80 3,231,671 +0.42(+1.22%)
Feb 02, 2015 33.94 34.45 33.71 34.38 5,269,580 +0.48(+1.42%)
Jan 30, 2015 33.89 34.18 33.86 33.90 5,112,636 -0.36(-1.06%)
Jan 29, 2015 34.05 34.60 33.84 34.26 3,431,412 +0.19(+0.57%)
Jan 28, 2015 34.76 35.19 34.06 34.07 5,121,112 -0.59(-1.71%)
Jan 27, 2015 33.89 34.77 33.89 34.66 5,385,253 +0.40(+1.17%)
Jan 26, 2015 33.72 33.96 33.72 34.26 4,729,781 -0.25(-0.74%)
Jan 23, 2015 34.18 34.63 34.09 34.52 4,888,877 +0.28(+0.82%)
Jan 22, 2015 33.49 35.01 32.69 34.24 23,290,802 -2.24(-6.14%)
Jan 21, 2015 35.86 36.58 35.84 36.48 6,270,086 +0.40(+1.10%)
Jan 20, 2015 36.43 36.79 36.01 36.08 4,350,792 -0.14(-0.38%)
Jan 16, 2015 35.80 36.35 35.57 36.22 4,830,367 +0.15(+0.43%)
Jan 15, 2015 36.38 36.86 35.99 36.06 4,757,265 -0.29(-0.80%)
Jan 14, 2015 35.38 36.54 35.19 36.35 6,999,003 -0.42(-1.14%)
Jan 13, 2015 37.66 38.02 36.37 36.77 5,503,300 -0.55(-1.47%)
Jan 12, 2015 37.88 37.95 37.13 37.32 2,914,140 -0.55(-1.46%)
Jan 09, 2015 37.92 38.10 37.54 37.88 1,652,385 -0.03(-0.08%)
Jan 08, 2015 37.35 38.08 37.30 37.91 3,213,821 +0.83(+2.23%)
Jan 07, 2015 37.34 37.45 36.97 37.08 2,401,758 +0.01(+0.04%)
Jan 06, 2015 37.64 37.72 36.88 37.07 3,903,677 -0.54(-1.44%)
Jan 05, 2015 38.21 38.29 37.57 37.61 2,971,241 -0.71(-1.85%)
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.