Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.31 35.63 35.19 35.28 2,122,366 -0.77(-2.13%)
Mar 30, 2015 36.27 36.39 36.00 36.05 1,271,698 -0.06(-0.16%)
Mar 27, 2015 35.63 36.17 35.43 36.11 3,473,394 +0.06(+0.18%)
Mar 26, 2015 36.21 36.34 35.68 36.05 2,723,717 -0.15(-0.41%)
Mar 25, 2015 36.51 36.58 36.04 36.19 3,299,709 -0.09(-0.25%)
Mar 24, 2015 36.56 36.59 36.15 36.29 1,060,893 -0.09(-0.23%)
Mar 23, 2015 36.52 36.63 36.22 36.37 1,640,689 +0.38(+1.07%)
Mar 20, 2015 35.69 36.49 35.53 35.99 2,893,457 +1.33(+3.83%)
Mar 19, 2015 34.60 34.79 34.38 34.66 1,050,369 -0.39(-1.11%)
Mar 18, 2015 34.08 35.22 33.91 35.05 2,026,770 +1.40(+4.16%)
Mar 17, 2015 33.60 33.77 33.48 33.65 1,544,343 +0.39(+1.16%)
Mar 16, 2015 32.89 33.27 32.78 33.27 1,278,029 +0.22(+0.68%)
Mar 13, 2015 33.17 33.23 32.66 33.04 2,226,891 -0.76(-2.24%)
Mar 12, 2015 34.18 34.23 33.68 33.80 1,544,778 +0.16(+0.48%)
Mar 11, 2015 33.79 33.89 33.38 33.64 3,913,923 -0.34(-0.99%)
Mar 10, 2015 34.32 34.44 33.97 33.97 3,254,233 -1.35(-3.83%)
Mar 09, 2015 35.53 35.66 35.33 35.33 1,604,881 -0.25(-0.69%)
Mar 06, 2015 35.91 36.03 35.56 35.57 1,608,783 -0.98(-2.68%)
Mar 05, 2015 36.94 36.96 36.52 36.55 1,326,358 -0.46(-1.23%)
Mar 04, 2015 36.83 37.01 36.56 37.01 1,091,211 -0.19(-0.51%)
Mar 03, 2015 36.73 37.18 36.64 37.20 1,358,017 +0.17(+0.45%)
Mar 02, 2015 37.43 37.44 36.85 37.03 1,802,713 -0.55(-1.45%)
Feb 27, 2015 37.57 38.00 37.46 37.57 5,640,312 +0.46(+1.23%)
Feb 26, 2015 37.08 37.27 36.98 37.12 1,653,954 -0.66(-1.74%)
Feb 25, 2015 37.31 37.85 37.12 37.78 2,002,797 +0.31(+0.82%)
Feb 24, 2015 37.18 37.64 36.94 37.47 1,651,832 +0.85(+2.33%)
Feb 23, 2015 36.61 36.96 36.43 36.61 1,802,889 -0.43(-1.17%)
Feb 20, 2015 36.36 37.16 36.17 37.05 5,469,362 +0.50(+1.38%)
Feb 19, 2015 36.62 36.83 36.31 36.54 2,647,306 -1.08(-2.87%)
Feb 18, 2015 37.65 37.88 37.36 37.62 2,112,238 -0.49(-1.29%)
Feb 17, 2015 37.71 38.16 37.31 38.11 1,603,140 +0.18(+0.48%)
Feb 13, 2015 37.85 37.93 37.93 37.93 1,697,047 -0.25(-0.66%)
Feb 12, 2015 37.76 38.30 37.66 38.18 3,427,175 +0.83(+2.21%)
Feb 11, 2015 37.18 37.48 36.80 37.36 1,523,082 -0.44(-1.17%)
Feb 10, 2015 37.80 37.92 37.11 37.80 1,565,598 +0.00(+0.00%)
Feb 09, 2015 37.53 38.25 37.53 37.80 2,912,176 +0.20(+0.52%)
Feb 06, 2015 38.04 38.21 37.58 37.60 3,638,840 -0.80(-2.08%)
Feb 05, 2015 38.16 38.70 38.00 38.40 2,171,071 +0.52(+1.37%)
Feb 04, 2015 37.88 38.30 37.62 37.88 2,405,128 -0.97(-2.51%)
Feb 03, 2015 38.52 39.14 38.49 38.86 3,224,465 +1.19(+3.16%)
Feb 02, 2015 37.20 37.78 37.18 37.67 2,910,933 +1.58(+4.37%)
Jan 30, 2015 35.86 36.67 35.80 36.09 2,819,005 -0.11(-0.31%)
Jan 29, 2015 35.76 36.20 35.31 36.20 3,116,851 +0.77(+2.18%)
Jan 28, 2015 36.43 36.43 35.40 35.43 2,349,638 -1.77(-4.76%)
Jan 27, 2015 36.75 37.22 36.61 37.20 2,118,524 +0.27(+0.72%)
Jan 26, 2015 36.36 37.23 36.11 36.94 4,436,580 +1.06(+2.95%)
Jan 23, 2015 35.86 36.43 35.77 35.88 1,886,430 -0.52(-1.42%)
Jan 22, 2015 36.18 36.52 35.90 36.40 2,955,969 +0.22(+0.60%)
Jan 21, 2015 35.46 36.29 35.36 36.18 5,809,340 +0.96(+2.73%)
Jan 20, 2015 35.46 35.50 35.03 35.22 2,486,889 -0.45(-1.26%)
Jan 16, 2015 34.72 35.67 34.71 35.67 5,037,933 +1.37(+4.00%)
Jan 15, 2015 34.11 34.68 33.99 34.30 6,191,335 +0.19(+0.55%)
Jan 14, 2015 33.92 34.36 33.64 34.11 2,673,460 +0.11(+0.33%)
Jan 13, 2015 34.21 34.46 33.63 33.99 2,585,205 +0.05(+0.14%)
Jan 12, 2015 34.01 34.30 33.41 33.95 3,418,010 -0.13(-0.39%)
Jan 09, 2015 34.55 34.61 33.77 34.08 3,582,995 -0.69(-1.99%)
Jan 08, 2015 34.57 35.19 34.35 34.77 2,926,658 +0.91(+2.69%)
Jan 07, 2015 33.83 34.18 33.52 33.86 3,385,633 +0.47(+1.41%)
Jan 06, 2015 33.61 34.23 33.15 33.39 6,291,886 -0.28(-0.83%)
Jan 05, 2015 34.41 34.46 33.31 33.67 6,013,635 -2.17(-6.06%)
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.