Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.89 40.09 39.55 39.70 1,060,178 -0.36(-0.89%)
Mar 30, 2015 39.31 40.32 39.25 40.06 1,259,324 +1.03(+2.65%)
Mar 27, 2015 38.80 39.11 38.48 39.02 713,206 +0.10(+0.26%)
Mar 26, 2015 39.07 39.34 38.88 38.92 676,280 -0.17(-0.45%)
Mar 25, 2015 39.39 39.45 38.86 39.10 921,704 -0.12(-0.30%)
Mar 24, 2015 39.34 39.48 38.92 39.22 1,109,535 -0.18(-0.44%)
Mar 23, 2015 39.69 39.89 39.38 39.39 1,064,710 -0.26(-0.65%)
Mar 20, 2015 39.66 39.82 39.43 39.65 2,211,942 +0.22(+0.55%)
Mar 19, 2015 39.71 39.71 38.96 39.43 919,623 -0.49(-1.23%)
Mar 18, 2015 38.96 40.17 38.77 39.92 1,095,317 +0.74(+1.89%)
Mar 17, 2015 39.07 39.51 39.07 39.18 1,076,291 -0.15(-0.38%)
Mar 16, 2015 39.22 39.54 38.91 39.33 1,237,267 +0.17(+0.43%)
Mar 13, 2015 39.28 39.41 38.84 39.17 1,498,286 -0.30(-0.76%)
Mar 12, 2015 39.74 39.82 39.16 39.47 1,511,724 +0.01(+0.02%)
Mar 11, 2015 40.15 40.15 39.21 39.46 1,974,951 -0.55(-1.37%)
Mar 10, 2015 40.62 40.96 39.92 40.01 2,247,673 -0.98(-2.40%)
Mar 09, 2015 40.82 41.41 40.82 40.99 1,270,212 +0.33(+0.82%)
Mar 06, 2015 40.92 41.26 40.62 40.66 1,200,741 -0.61(-1.47%)
Mar 05, 2015 41.58 41.58 41.00 41.27 848,296 -0.37(-0.88%)
Mar 04, 2015 41.55 41.65 41.23 41.63 760,855 -0.02(-0.04%)
Mar 03, 2015 41.68 41.92 41.49 41.65 838,456 +0.03(+0.08%)
Mar 02, 2015 41.22 41.84 40.96 41.62 1,197,732 +0.17(+0.40%)
Feb 27, 2015 41.47 41.82 41.27 41.45 953,418 -0.18(-0.42%)
Feb 26, 2015 41.94 42.32 41.56 41.62 1,024,337 -0.40(-0.95%)
Feb 25, 2015 41.77 42.21 41.57 42.02 1,042,485 +0.29(+0.70%)
Feb 24, 2015 41.62 42.04 41.58 41.73 955,004 +0.19(+0.46%)
Feb 23, 2015 41.86 42.16 41.38 41.54 1,201,767 -0.51(-1.21%)
Feb 20, 2015 41.66 42.07 41.16 42.05 1,268,357 -0.02(-0.06%)
Feb 19, 2015 41.76 42.31 41.63 42.07 1,335,494 -0.03(-0.06%)
Feb 18, 2015 41.31 42.46 41.31 42.10 1,418,054 +0.56(+1.34%)
Feb 17, 2015 41.35 41.64 41.04 41.54 1,329,047 +0.06(+0.14%)
Feb 13, 2015 40.82 41.48 41.48 41.48 1,477,348 +0.81(+1.99%)
Feb 12, 2015 41.06 41.17 40.37 40.67 897,311 +0.01(+0.02%)
Feb 11, 2015 40.14 40.79 39.79 40.67 775,799 +0.38(+0.93%)
Feb 10, 2015 40.98 40.98 40.04 40.29 1,188,175 -0.59(-1.44%)
Feb 09, 2015 40.35 41.33 40.35 40.88 1,320,862 +0.24(+0.59%)
Feb 06, 2015 40.62 40.90 40.28 40.64 1,134,966 +0.04(+0.10%)
Feb 05, 2015 39.68 40.64 39.41 40.60 1,698,410 +1.01(+2.56%)
Feb 04, 2015 40.29 40.82 39.40 39.58 3,392,800 -1.11(-2.74%)
Feb 03, 2015 38.50 40.96 36.94 40.70 5,125,255 +3.53(+9.51%)
Feb 02, 2015 36.08 37.22 35.97 37.17 2,516,832 +1.14(+3.16%)
Jan 30, 2015 36.10 36.10 35.82 36.03 1,714,022 -0.25(-0.69%)
Jan 29, 2015 35.74 36.41 35.60 36.28 1,257,090 +0.52(+1.44%)
Jan 28, 2015 36.20 36.20 35.70 35.76 1,241,914 -0.23(-0.65%)
Jan 27, 2015 36.34 36.51 35.85 35.99 1,301,926 -1.06(-2.87%)
Jan 26, 2015 36.38 37.08 36.13 37.06 1,483,608 +0.80(+2.20%)
Jan 23, 2015 36.70 36.95 36.20 36.26 960,717 -0.63(-1.71%)
Jan 22, 2015 36.72 37.03 36.48 36.89 1,363,374 +0.42(+1.14%)
Jan 21, 2015 36.04 36.56 35.96 36.48 1,029,273 +0.26(+0.71%)
Jan 20, 2015 36.06 36.40 35.75 36.22 1,201,651 +0.20(+0.55%)
Jan 16, 2015 35.59 36.18 35.59 36.02 1,112,080 +0.28(+0.79%)
Jan 15, 2015 36.42 36.60 35.74 35.74 1,167,399 -0.41(-1.13%)
Jan 14, 2015 35.69 36.19 35.27 36.14 1,292,728 +0.19(+0.53%)
Jan 13, 2015 36.15 36.42 35.57 35.95 932,679 +0.02(+0.05%)
Jan 12, 2015 35.74 36.08 35.44 35.94 1,355,008 +0.05(+0.14%)
Jan 09, 2015 36.37 36.41 35.71 35.89 1,005,340 -0.38(-1.05%)
Jan 08, 2015 35.79 36.28 35.39 36.27 1,306,120 +0.76(+2.13%)
Jan 07, 2015 35.63 35.68 34.97 35.51 1,807,171 -0.02(-0.07%)
Jan 06, 2015 35.90 36.04 35.08 35.54 1,732,670 -0.17(-0.47%)
Jan 05, 2015 37.18 37.18 35.60 35.70 1,771,628 -1.72(-4.60%)
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.