Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 38.24 38.30 37.83 38.00 39,014,840 -0.18(-0.47%)
Feb 26, 2015 38.12 38.33 38.03 38.18 30,613,238 +0.06(+0.15%)
Feb 25, 2015 38.08 38.21 37.95 38.12 34,333,592 -0.09(-0.23%)
Feb 24, 2015 38.26 38.39 38.06 38.21 29,160,942 -0.05(-0.14%)
Feb 23, 2015 37.87 38.29 37.82 38.26 37,526,572 +0.26(+0.67%)
Feb 20, 2015 37.70 38.02 37.51 38.00 34,298,812 +0.31(+0.82%)
Feb 19, 2015 37.42 37.72 37.30 37.69 31,849,692 -0.03(-0.07%)
Feb 18, 2015 37.81 37.87 37.60 37.72 31,280,556 -0.04(-0.11%)
Feb 17, 2015 38.10 38.13 37.43 37.76 38,884,576 +0.02(+0.05%)
Feb 13, 2015 37.32 37.75 37.75 37.75 46,797,208 +0.67(+1.81%)
Feb 12, 2015 36.71 37.08 36.58 37.08 38,659,480 +0.61(+1.68%)
Feb 11, 2015 36.70 36.70 36.32 36.46 44,465,456 -0.19(-0.52%)
Feb 10, 2015 36.77 36.80 36.29 36.65 34,481,532 +0.21(+0.57%)
Feb 09, 2015 36.34 36.77 36.32 36.45 36,468,408 -0.04(-0.12%)
Feb 06, 2015 36.72 36.82 36.27 36.49 40,232,508 -0.03(-0.09%)
Feb 05, 2015 36.33 36.69 36.01 36.52 42,473,804 +0.52(+1.46%)
Feb 04, 2015 36.09 36.31 35.79 36.00 48,357,472 +0.21(+0.58%)
Feb 03, 2015 35.82 36.08 35.32 35.79 60,528,180 +0.28(+0.78%)
Feb 02, 2015 34.92 35.60 34.61 35.52 58,510,748 +0.76(+2.18%)
Jan 30, 2015 35.75 35.77 34.72 34.76 90,659,944 -1.39(-3.83%)
Jan 29, 2015 35.22 36.24 35.10 36.15 73,885,904 +0.71(+1.99%)
Jan 28, 2015 36.77 36.82 35.41 35.44 98,173,464 -1.26(-3.45%)
Jan 27, 2015 36.95 37.17 36.23 36.71 196,574,832 -3.74(-9.25%)
Jan 26, 2015 40.44 40.55 39.79 40.45 48,558,792 -0.15(-0.36%)
Jan 23, 2015 40.75 40.77 40.27 40.59 30,463,986 +0.04(+0.11%)
Jan 22, 2015 39.91 40.56 39.65 40.55 41,719,572 +1.04(+2.64%)
Jan 21, 2015 39.53 39.70 39.13 39.51 43,135,500 -0.40(-1.01%)
Jan 20, 2015 39.84 40.14 39.21 39.91 41,996,556 +0.13(+0.32%)
Jan 16, 2015 38.99 39.82 38.86 39.79 41,486,252 +0.65(+1.67%)
Jan 15, 2015 39.77 39.91 39.07 39.13 38,058,796 -0.41(-1.03%)
Jan 14, 2015 39.54 39.79 39.25 39.54 34,537,432 -0.34(-0.86%)
Jan 13, 2015 40.41 41.22 39.63 39.88 40,984,788 -0.21(-0.53%)
Jan 12, 2015 40.80 40.90 39.89 40.10 27,469,264 -0.51(-1.25%)
Jan 09, 2015 40.96 41.14 40.35 40.60 27,828,722 -0.34(-0.84%)
Jan 08, 2015 40.22 41.08 40.20 40.95 34,441,888 +1.17(+2.94%)
Jan 07, 2015 39.56 39.97 39.14 39.78 33,832,732 +0.50(+1.27%)
Jan 06, 2015 39.91 40.22 39.18 39.28 42,357,284 -0.58(-1.46%)
Jan 05, 2015 39.90 40.21 39.79 39.86 46,103,232 -0.37(-0.93%)
Jan 02, 2015 40.15 40.80 40.04 40.23 32,442,408 +0.27(+0.67%)
Dec 31, 2014 40.21 39.97 39.97 39.97 25,049,032 -0.49(-1.21%)
Dec 30, 2014 40.82 40.97 40.30 40.46 19,042,222 -0.37(-0.91%)
Dec 29, 2014 41.04 41.11 40.66 40.83 16,781,506 -0.37(-0.90%)
Dec 26, 2014 41.65 41.65 41.14 41.20 15,338,942 -0.22(-0.54%)
Dec 24, 2014 41.85 41.42 41.42 41.42 13,293,392 -0.27(-0.64%)
Dec 23, 2014 41.62 41.99 41.41 41.69 27,493,264 +0.40(+0.98%)
Dec 22, 2014 41.11 41.40 41.05 41.28 30,872,430 +0.28(+0.67%)
Dec 19, 2014 40.98 41.39 40.59 41.01 75,023,536 +0.12(+0.29%)
Dec 18, 2014 40.08 40.89 39.87 40.89 46,541,212 +1.53(+3.89%)
Dec 17, 2014 38.76 39.53 38.63 39.36 40,641,272 +0.50(+1.28%)
Dec 16, 2014 39.49 39.87 38.83 38.86 55,516,500 -1.30(-3.24%)
Dec 15, 2014 40.61 41.02 40.05 40.16 33,968,356 -0.24(-0.60%)
Dec 12, 2014 40.25 41.07 40.16 40.40 39,804,596 -0.19(-0.47%)
Dec 11, 2014 40.51 41.08 40.16 40.59 33,775,564 +0.23(+0.58%)
Dec 10, 2014 40.94 41.01 40.18 40.35 35,210,992 -0.59(-1.45%)
Dec 09, 2014 40.53 41.23 40.48 40.95 28,272,608 -0.09(-0.22%)
Dec 08, 2014 41.52 41.60 40.82 41.04 30,987,380 -0.62(-1.50%)
Dec 05, 2014 42.01 42.13 41.63 41.66 31,744,598 -0.36(-0.86%)
Dec 04, 2014 41.64 42.21 41.47 42.02 35,264,680 +0.65(+1.58%)
Dec 03, 2014 41.68 41.73 41.13 41.37 27,350,582 -0.33(-0.78%)
Dec 02, 2014 42.02 42.20 41.47 41.70 29,948,690 -0.14(-0.33%)
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.