Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 33.67 34.07 33.22 33.28 469,391 -0.63(-1.86%)
Mar 30, 2015 34.63 34.65 33.60 33.91 446,609 -0.29(-0.85%)
Mar 27, 2015 32.80 34.35 32.71 34.20 585,306 +1.26(+3.83%)
Mar 26, 2015 33.62 33.97 32.39 32.94 611,781 -0.69(-2.05%)
Mar 25, 2015 34.94 35.15 33.13 33.63 946,449 -1.13(-3.25%)
Mar 24, 2015 34.84 35.57 34.66 34.76 700,302 +0.04(+0.12%)
Mar 23, 2015 34.70 34.96 34.15 34.72 518,728 -0.02(-0.06%)
Mar 20, 2015 35.42 35.89 34.40 34.74 1,032,955 -0.39(-1.11%)
Mar 19, 2015 34.05 35.28 33.91 35.13 724,182 +1.13(+3.32%)
Mar 18, 2015 34.02 34.42 33.56 34.00 755,858 +0.04(+0.12%)
Mar 17, 2015 34.25 34.70 33.66 33.96 693,154 -0.51(-1.48%)
Mar 16, 2015 34.66 35.03 34.00 34.47 455,029 +0.12(+0.35%)
Mar 13, 2015 34.30 34.93 33.91 34.35 462,895 +0.10(+0.29%)
Mar 12, 2015 35.25 35.40 33.74 34.25 797,252 -0.93(-2.64%)
Mar 11, 2015 35.71 35.97 34.73 35.18 674,816 -0.25(-0.71%)
Mar 10, 2015 33.63 36.05 33.50 35.43 871,389 +1.55(+4.57%)
Mar 09, 2015 34.88 35.15 33.76 33.88 500,990 -0.86(-2.48%)
Mar 06, 2015 35.22 35.29 34.60 34.74 373,771 -0.56(-1.59%)
Mar 05, 2015 36.00 36.83 35.18 35.30 471,923 -0.44(-1.23%)
Mar 04, 2015 36.10 35.20 35.74 473,051 +0.54(+1.53%)
Mar 03, 2015 35.20 567,871 +0.19(+0.54%)
Mar 02, 2015 34.01 35.16 33.70 35.01 1,171,011 +1.17(+3.46%)
Feb 27, 2015 35.24 35.65 33.08 33.84 1,445,053 -1.72(-4.84%)
Feb 26, 2015 35.56 1,007,835 -0.48(-1.33%)
Feb 25, 2015 36.37 36.64 35.96 36.04 1,041,752 -0.51(-1.40%)
Feb 24, 2015 37.35 37.46 36.44 36.55 534,673 -0.64(-1.72%)
Feb 23, 2015 37.72 37.89 36.75 37.19 808,109 -0.22(-0.59%)
Feb 20, 2015 37.97 38.26 37.25 37.41 955,252 -0.53(-1.40%)
Feb 19, 2015 38.44 38.47 37.55 37.94 1,181,244 +0.46(+1.23%)
Feb 18, 2015 37.45 37.78 37.12 37.48 763,661 +0.04(+0.11%)
Feb 17, 2015 36.20 37.53 36.20 37.44 761,382 +1.30(+3.60%)
Feb 13, 2015 36.14 36.14 36.14 0 -0.51(-1.39%)
Feb 12, 2015 38.39 38.62 35.08 36.65 1,452,533 -0.24(-0.65%)
Feb 11, 2015 35.87 37.75 35.75 36.89 2,645,861 +0.83(+2.30%)
Feb 10, 2015 40.42 41.09 35.83 36.06 3,167,878 -3.85(-9.65%)
Feb 09, 2015 40.28 40.78 39.75 39.91 545,279 -0.49(-1.21%)
Feb 06, 2015 42.13 42.41 40.38 40.40 622,642 -1.90(-4.49%)
Feb 05, 2015 40.35 42.57 40.35 42.30 744,683 +2.03(+5.05%)
Feb 04, 2015 40.37 40.40 39.31 40.27 689,749 -0.52(-1.29%)
Feb 03, 2015 40.90 41.45 40.00 40.79 581,404 -0.10(-0.24%)
Feb 02, 2015 41.76 42.78 40.10 40.89 864,279 -0.66(-1.59%)
Jan 30, 2015 41.85 42.97 41.36 41.55 750,444 -0.45(-1.07%)
Jan 29, 2015 42.88 42.88 41.76 42.00 802,096 -0.54(-1.27%)
Jan 28, 2015 44.12 44.16 42.45 42.54 495,018 -1.16(-2.65%)
Jan 27, 2015 44.08 44.30 43.33 43.70 412,729 -0.80(-1.80%)
Jan 26, 2015 43.87 44.99 43.30 44.50 527,225 +0.74(+1.69%)
Jan 23, 2015 43.39 43.77 42.68 43.76 328,168 +0.21(+0.48%)
Jan 22, 2015 43.85 42.13 43.55 698,458 +0.73(+1.70%)
Jan 21, 2015 43.90 44.17 42.53 42.82 275,148 -1.09(-2.48%)
Jan 20, 2015 42.76 44.33 42.06 43.91 488,078 +1.32(+3.10%)
Jan 16, 2015 41.12 42.72 41.12 42.59 717,441 +1.31(+3.17%)
Jan 15, 2015 41.13 41.28 647,454 -1.65(-3.84%)
Jan 14, 2015 43.81 44.89 42.83 42.93 944,253 -1.30(-2.94%)
Jan 13, 2015 44.23 825,809 +0.79(+1.82%)
Jan 12, 2015 42.50 43.89 42.16 43.44 774,825 +1.36(+3.23%)
Jan 09, 2015 42.00 42.33 41.27 42.08 712,239 +0.14(+0.33%)
Jan 08, 2015 43.02 44.02 40.90 41.94 1,354,578 +0.12(+0.29%)
Jan 07, 2015 40.43 41.99 40.07 41.82 551,043 +1.70(+4.24%)
Jan 06, 2015 40.51 41.20 39.55 40.12 504,388 -0.24(-0.59%)
Jan 05, 2015 40.34 40.64 39.39 40.36 772,409 -0.15(-0.37%)
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.