Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.46 35.68 35.26 35.36 40,116,320 -0.27(-0.74%)
Mar 30, 2015 35.74 36.12 35.58 35.62 40,290,484 -0.01(-0.02%)
Mar 27, 2015 35.76 36.03 35.51 35.63 39,558,024 -0.21(-0.58%)
Mar 26, 2015 35.85 36.19 35.59 35.84 43,114,904 -0.22(-0.60%)
Mar 25, 2015 37.33 37.33 36.04 36.06 49,983,612 -1.25(-3.36%)
Mar 24, 2015 37.20 37.54 37.18 37.31 29,335,280 +0.04(+0.10%)
Mar 23, 2015 37.29 37.51 37.20 37.27 30,179,314 -0.02(-0.06%)
Mar 20, 2015 37.01 37.38 36.95 37.29 82,682,712 +0.52(+1.41%)
Mar 19, 2015 36.75 37.04 36.72 36.77 38,956,648 -0.19(-0.51%)
Mar 18, 2015 36.03 37.25 35.94 36.96 50,819,116 +0.70(+1.93%)
Mar 17, 2015 35.98 36.38 35.79 36.26 36,419,092 +0.12(+0.32%)
Mar 16, 2015 36.06 36.21 35.90 36.14 40,556,252 +0.16(+0.43%)
Mar 13, 2015 35.39 36.06 35.32 35.99 66,702,812 +0.31(+0.88%)
Mar 12, 2015 35.94 36.22 35.53 35.67 68,984,576 -0.83(-2.29%)
Mar 11, 2015 36.79 36.85 36.39 36.51 37,043,808 -0.04(-0.12%)
Mar 10, 2015 36.83 37.14 36.55 36.55 45,028,184 -0.71(-1.91%)
Mar 09, 2015 36.69 37.50 36.69 37.26 36,920,304 +0.43(+1.16%)
Mar 06, 2015 37.39 37.49 36.66 36.84 41,682,324 -0.65(-1.74%)
Mar 05, 2015 37.46 37.60 37.24 37.49 26,656,518 +0.05(+0.13%)
Mar 04, 2015 37.40 37.58 37.29 37.44 29,608,156 -0.20(-0.52%)
Mar 03, 2015 37.88 38.12 37.55 37.64 36,435,432 -0.52(-1.37%)
Mar 02, 2015 37.98 38.43 37.87 38.16 36,707,792 +0.03(+0.07%)
Feb 27, 2015 38.38 38.44 37.97 38.13 38,875,376 -0.18(-0.47%)
Feb 26, 2015 38.26 38.46 38.17 38.31 30,503,806 +0.06(+0.15%)
Feb 25, 2015 38.22 38.34 38.09 38.26 34,210,860 -0.09(-0.23%)
Feb 24, 2015 38.39 38.53 38.19 38.34 29,056,702 -0.05(-0.14%)
Feb 23, 2015 38.00 38.43 37.96 38.39 37,392,428 +0.26(+0.67%)
Feb 20, 2015 37.84 38.16 37.65 38.14 34,176,204 +0.31(+0.82%)
Feb 19, 2015 37.55 37.85 37.44 37.83 31,735,840 -0.03(-0.07%)
Feb 18, 2015 37.94 38.00 37.73 37.86 31,168,738 -0.04(-0.11%)
Feb 17, 2015 38.24 38.26 37.56 37.90 38,745,576 +0.02(+0.05%)
Feb 13, 2015 37.46 37.88 37.88 37.88 46,629,924 +0.67(+1.81%)
Feb 12, 2015 36.84 37.21 36.71 37.21 38,521,288 +0.61(+1.68%)
Feb 11, 2015 36.83 36.83 36.45 36.60 44,306,508 -0.19(-0.52%)
Feb 10, 2015 36.91 36.93 36.42 36.79 34,358,272 +0.21(+0.57%)
Feb 09, 2015 36.47 36.91 36.45 36.58 36,338,044 -0.04(-0.12%)
Feb 06, 2015 36.85 36.95 36.40 36.62 40,088,692 -0.03(-0.09%)
Feb 05, 2015 36.46 36.82 36.14 36.66 42,321,976 +0.53(+1.46%)
Feb 04, 2015 36.22 36.44 35.92 36.13 48,184,612 +0.21(+0.58%)
Feb 03, 2015 35.95 36.21 35.44 35.92 60,311,812 +0.28(+0.78%)
Feb 02, 2015 35.05 35.72 34.74 35.65 58,301,592 +0.76(+2.18%)
Jan 30, 2015 35.88 35.90 34.84 34.89 90,335,864 -1.39(-3.83%)
Jan 29, 2015 35.34 36.37 35.22 36.28 73,621,792 +0.71(+1.99%)
Jan 28, 2015 36.91 36.95 35.54 35.57 97,822,528 -1.27(-3.45%)
Jan 27, 2015 37.09 37.30 36.36 36.84 195,872,160 -3.76(-9.25%)
Jan 26, 2015 40.58 40.70 39.93 40.59 48,385,216 -0.15(-0.36%)
Jan 23, 2015 40.90 40.92 40.41 40.74 30,355,090 +0.04(+0.11%)
Jan 22, 2015 40.05 40.70 39.79 40.70 41,570,440 +1.04(+2.63%)
Jan 21, 2015 39.67 39.84 39.27 39.65 42,981,308 -0.41(-1.01%)
Jan 20, 2015 39.98 40.28 39.35 40.06 41,846,432 +0.13(+0.32%)
Jan 16, 2015 39.13 39.96 39.00 39.93 41,337,952 +0.66(+1.67%)
Jan 15, 2015 39.91 40.05 39.21 39.27 37,922,752 -0.41(-1.03%)
Jan 14, 2015 39.69 39.93 39.39 39.68 34,413,972 -0.35(-0.86%)
Jan 13, 2015 40.56 41.37 39.77 40.03 40,838,284 -0.21(-0.53%)
Jan 12, 2015 40.95 41.05 40.03 40.24 27,371,072 -0.51(-1.25%)
Jan 09, 2015 41.11 41.29 40.50 40.75 27,729,246 -0.35(-0.84%)
Jan 08, 2015 40.37 41.23 40.34 41.09 34,318,772 +1.17(+2.94%)
Jan 07, 2015 39.70 40.12 39.28 39.92 33,711,792 +0.50(+1.27%)
Jan 06, 2015 40.05 40.37 39.32 39.42 42,205,872 -0.58(-1.46%)
Jan 05, 2015 40.04 40.35 39.94 40.00 45,938,432 -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.