Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.46 35.68 35.26 35.36 40,115,444 -0.27(-0.74%)
Mar 30, 2015 35.74 36.13 35.58 35.62 40,289,604 -0.01(-0.02%)
Mar 27, 2015 35.76 36.03 35.51 35.63 39,557,160 -0.21(-0.58%)
Mar 26, 2015 35.85 36.19 35.59 35.84 43,113,960 -0.22(-0.60%)
Mar 25, 2015 37.33 37.33 36.04 36.06 49,982,520 -1.25(-3.36%)
Mar 24, 2015 37.20 37.54 37.18 37.31 29,334,640 +0.04(+0.10%)
Mar 23, 2015 37.29 37.51 37.20 37.27 30,178,654 -0.02(-0.06%)
Mar 20, 2015 37.01 37.38 36.95 37.29 82,680,904 +0.52(+1.41%)
Mar 19, 2015 36.75 37.04 36.72 36.77 38,955,796 -0.19(-0.51%)
Mar 18, 2015 36.03 37.25 35.94 36.96 50,818,004 +0.70(+1.93%)
Mar 17, 2015 35.98 36.38 35.79 36.26 36,418,296 +0.12(+0.32%)
Mar 16, 2015 36.06 36.21 35.90 36.14 40,555,368 +0.16(+0.43%)
Mar 13, 2015 35.40 36.06 35.32 35.99 66,701,356 +0.31(+0.88%)
Mar 12, 2015 35.94 36.22 35.53 35.67 68,983,064 -0.83(-2.29%)
Mar 11, 2015 36.80 36.85 36.39 36.51 37,043,000 -0.04(-0.12%)
Mar 10, 2015 36.83 37.14 36.55 36.55 45,027,200 -0.71(-1.91%)
Mar 09, 2015 36.69 37.50 36.69 37.27 36,919,496 +0.43(+1.16%)
Mar 06, 2015 37.40 37.49 36.66 36.84 41,681,412 -0.65(-1.74%)
Mar 05, 2015 37.46 37.60 37.24 37.49 26,655,936 +0.05(+0.13%)
Mar 04, 2015 37.40 37.58 37.29 37.44 29,607,508 -0.20(-0.52%)
Mar 03, 2015 37.88 38.12 37.55 37.64 36,434,636 -0.52(-1.37%)
Mar 02, 2015 37.98 38.43 37.87 38.16 36,706,988 +0.03(+0.07%)
Feb 27, 2015 38.38 38.44 37.97 38.13 38,874,528 -0.18(-0.47%)
Feb 26, 2015 38.26 38.47 38.17 38.31 30,503,140 +0.06(+0.15%)
Feb 25, 2015 38.22 38.34 38.09 38.26 34,210,112 -0.09(-0.23%)
Feb 24, 2015 38.40 38.53 38.20 38.34 29,056,066 -0.05(-0.14%)
Feb 23, 2015 38.00 38.43 37.96 38.40 37,391,612 +0.26(+0.67%)
Feb 20, 2015 37.84 38.16 37.65 38.14 34,175,456 +0.31(+0.82%)
Feb 19, 2015 37.55 37.85 37.44 37.83 31,735,146 -0.03(-0.07%)
Feb 18, 2015 37.94 38.00 37.73 37.86 31,168,058 -0.04(-0.11%)
Feb 17, 2015 38.24 38.27 37.56 37.90 38,744,728 +0.02(+0.05%)
Feb 13, 2015 37.46 37.88 37.88 37.88 46,628,908 +0.67(+1.81%)
Feb 12, 2015 36.84 37.21 36.71 37.21 38,520,448 +0.61(+1.68%)
Feb 11, 2015 36.83 36.83 36.45 36.60 44,305,540 -0.19(-0.52%)
Feb 10, 2015 36.91 36.93 36.42 36.79 34,357,524 +0.21(+0.57%)
Feb 09, 2015 36.48 36.91 36.45 36.58 36,337,252 -0.04(-0.12%)
Feb 06, 2015 36.85 36.95 36.40 36.62 40,087,816 -0.03(-0.09%)
Feb 05, 2015 36.46 36.82 36.14 36.66 42,321,056 +0.53(+1.46%)
Feb 04, 2015 36.22 36.44 35.92 36.13 48,183,560 +0.21(+0.58%)
Feb 03, 2015 35.95 36.21 35.44 35.92 60,310,496 +0.28(+0.78%)
Feb 02, 2015 35.05 35.72 34.74 35.65 58,300,320 +0.76(+2.18%)
Jan 30, 2015 35.88 35.90 34.84 34.89 90,333,896 -1.39(-3.83%)
Jan 29, 2015 35.34 36.37 35.22 36.28 73,620,184 +0.71(+1.99%)
Jan 28, 2015 36.91 36.95 35.54 35.57 97,820,392 -1.27(-3.45%)
Jan 27, 2015 37.09 37.30 36.36 36.84 195,867,888 -3.76(-9.25%)
Jan 26, 2015 40.59 40.70 39.93 40.59 48,384,160 -0.15(-0.36%)
Jan 23, 2015 40.90 40.92 40.41 40.74 30,354,426 +0.04(+0.11%)
Jan 22, 2015 40.05 40.70 39.79 40.70 41,569,532 +1.04(+2.64%)
Jan 21, 2015 39.67 39.84 39.27 39.65 42,980,372 -0.41(-1.01%)
Jan 20, 2015 39.98 40.28 39.35 40.06 41,845,520 +0.13(+0.32%)
Jan 16, 2015 39.13 39.96 39.01 39.93 41,337,052 +0.66(+1.67%)
Jan 15, 2015 39.91 40.05 39.21 39.27 37,921,924 -0.41(-1.03%)
Jan 14, 2015 39.69 39.93 39.39 39.68 34,413,220 -0.35(-0.86%)
Jan 13, 2015 40.56 41.37 39.77 40.03 40,837,392 -0.21(-0.53%)
Jan 12, 2015 40.95 41.05 40.03 40.24 27,370,476 -0.51(-1.25%)
Jan 09, 2015 41.11 41.29 40.50 40.75 27,728,640 -0.35(-0.84%)
Jan 08, 2015 40.37 41.23 40.34 41.09 34,318,024 +1.17(+2.94%)
Jan 07, 2015 39.70 40.12 39.28 39.92 33,711,056 +0.50(+1.27%)
Jan 06, 2015 40.05 40.37 39.32 39.42 42,204,952 -0.58(-1.46%)
Jan 05, 2015 40.04 40.35 39.94 40.00 45,937,428 -0.38(-0.93%)
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.