Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 42.04 43.10 42.01 42.43 3,845,846 -0.38(-0.89%)
Mar 30, 2015 42.25 42.89 41.55 42.81 5,074,043 +1.26(+3.04%)
Mar 27, 2015 41.35 41.87 40.81 41.55 3,935,866 -0.26(-0.63%)
Mar 26, 2015 40.78 42.02 40.25 41.81 5,764,742 +1.99(+5.00%)
Mar 25, 2015 38.34 40.18 37.85 39.82 5,464,204 +1.92(+5.08%)
Mar 24, 2015 37.90 38.11 37.24 37.90 5,080,615 -0.06(-0.15%)
Mar 23, 2015 39.69 40.76 37.94 37.95 5,495,196 -1.95(-4.89%)
Mar 20, 2015 39.69 40.54 39.68 39.91 2,915,434 +0.67(+1.71%)
Mar 19, 2015 39.25 39.64 38.76 39.24 2,850,039 -1.11(-2.75%)
Mar 18, 2015 38.51 40.80 37.94 40.34 6,150,427 +1.55(+4.01%)
Mar 17, 2015 38.84 39.78 38.52 38.79 3,861,055 -0.80(-2.01%)
Mar 16, 2015 39.53 39.64 38.56 39.59 5,742,047 -0.54(-1.36%)
Mar 13, 2015 41.45 41.52 39.16 40.13 7,084,623 -2.06(-4.88%)
Mar 12, 2015 42.71 42.80 41.78 42.19 2,239,402 -0.41(-0.96%)
Mar 11, 2015 41.34 43.08 41.09 42.60 3,212,927 +1.39(+3.37%)
Mar 10, 2015 41.03 42.17 41.01 41.21 2,732,078 -0.87(-2.08%)
Mar 09, 2015 41.59 42.91 41.46 42.08 3,323,296 +0.50(+1.19%)
Mar 06, 2015 42.40 42.95 41.44 41.59 2,438,022 -1.26(-2.95%)
Mar 05, 2015 42.21 43.31 41.80 42.85 2,545,670 +0.33(+0.78%)
Mar 04, 2015 42.23 42.82 41.18 42.52 2,607,453 +0.15(+0.34%)
Mar 03, 2015 41.71 42.90 41.57 42.38 2,793,007 +0.88(+2.13%)
Mar 02, 2015 43.23 43.22 41.01 41.49 5,089,492 -1.74(-4.02%)
Feb 27, 2015 44.85 45.09 43.14 43.23 3,549,625 -1.45(-3.24%)
Feb 26, 2015 45.71 45.95 44.13 44.68 4,192,512 -1.95(-4.19%)
Feb 25, 2015 45.04 46.96 44.70 46.63 6,131,072 +2.28(+5.15%)
Feb 24, 2015 45.80 46.37 43.93 44.35 4,646,437 -0.83(-1.83%)
Feb 23, 2015 45.22 46.24 44.78 45.17 4,213,343 -0.84(-1.82%)
Feb 20, 2015 46.72 47.00 45.40 46.01 2,835,092 -0.63(-1.35%)
Feb 19, 2015 44.47 47.20 44.32 46.64 4,366,398 -0.08(-0.17%)
Feb 18, 2015 46.39 47.58 46.04 46.72 3,044,682 -0.57(-1.21%)
Feb 17, 2015 45.44 47.60 45.12 47.29 5,053,406 +1.27(+2.77%)
Feb 13, 2015 46.23 46.02 46.02 46.02 4,698,426 +0.72(+1.59%)
Feb 12, 2015 44.18 45.83 44.16 45.30 4,571,464 +1.99(+4.60%)
Feb 11, 2015 42.46 43.76 41.55 43.31 4,153,937 -0.07(-0.16%)
Feb 10, 2015 44.43 44.48 42.20 43.38 4,472,864 -1.11(-2.49%)
Feb 09, 2015 45.72 46.51 44.21 44.48 3,359,268 -1.04(-2.28%)
Feb 06, 2015 45.20 45.88 44.72 45.52 4,122,375 +0.51(+1.12%)
Feb 05, 2015 43.72 45.20 43.40 45.02 5,665,162 +2.01(+4.68%)
Feb 04, 2015 43.78 43.95 42.25 43.01 7,391,347 -2.40(-5.29%)
Feb 03, 2015 45.90 46.84 44.74 45.41 8,563,328 +0.11(+0.24%)
Feb 02, 2015 45.17 47.03 43.92 45.30 7,792,724 +1.19(+2.69%)
Jan 30, 2015 41.02 44.70 40.81 44.11 7,279,068 +2.66(+6.42%)
Jan 29, 2015 41.74 41.98 39.73 41.45 4,668,179 +0.28(+0.68%)
Jan 28, 2015 44.03 44.07 40.92 41.17 7,691,290 -3.31(-7.45%)
Jan 27, 2015 42.96 44.88 42.37 44.48 6,005,182 +1.12(+2.58%)
Jan 26, 2015 41.94 43.89 41.36 43.37 5,184,705 +1.49(+3.55%)
Jan 23, 2015 41.09 43.03 40.91 41.88 12,499,866 +0.51(+1.22%)
Jan 22, 2015 41.01 41.57 39.81 41.37 6,974,610 +0.82(+2.01%)
Jan 21, 2015 37.88 40.65 37.46 40.56 6,724,977 +3.13(+8.36%)
Jan 20, 2015 37.51 37.92 36.29 37.43 4,425,106 -1.05(-2.73%)
Jan 16, 2015 36.27 38.53 36.23 38.48 6,561,404 +2.61(+7.29%)
Jan 15, 2015 37.38 38.58 35.77 35.87 4,972,224 -1.04(-2.82%)
Jan 14, 2015 33.88 37.47 33.66 36.90 8,128,993 +2.11(+6.06%)
Jan 13, 2015 33.89 35.16 33.47 34.80 7,154,832 +0.82(+2.40%)
Jan 12, 2015 33.82 34.13 32.91 33.98 6,901,414 -1.53(-4.30%)
Jan 09, 2015 34.38 35.89 33.80 35.51 6,132,977 +1.04(+3.02%)
Jan 08, 2015 33.33 34.80 32.79 34.47 4,972,593 +1.84(+5.63%)
Jan 07, 2015 33.46 34.19 32.22 32.63 5,562,993 -0.01(-0.03%)
Jan 06, 2015 33.29 33.75 31.59 32.64 6,523,936 -1.03(-3.06%)
Jan 05, 2015 36.60 36.60 32.90 33.67 6,800,302 -4.02(-10.67%)
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.