Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 38.24 38.30 37.83 38.00 39,015,692 -0.18(-0.47%)
Feb 26, 2015 38.12 38.33 38.03 38.17 30,613,906 +0.06(+0.15%)
Feb 25, 2015 38.08 38.20 37.95 38.12 34,334,340 -0.09(-0.23%)
Feb 24, 2015 38.26 38.39 38.06 38.20 29,161,578 -0.05(-0.14%)
Feb 23, 2015 37.87 38.29 37.82 38.26 37,527,392 +0.26(+0.67%)
Feb 20, 2015 37.70 38.02 37.51 38.00 34,299,560 +0.31(+0.82%)
Feb 19, 2015 37.42 37.72 37.30 37.69 31,850,386 -0.03(-0.07%)
Feb 18, 2015 37.81 37.87 37.60 37.72 31,281,238 -0.04(-0.11%)
Feb 17, 2015 38.10 38.13 37.42 37.76 38,885,424 +0.02(+0.05%)
Feb 13, 2015 37.32 37.75 37.75 37.75 46,798,228 +0.67(+1.81%)
Feb 12, 2015 36.70 37.07 36.58 37.07 38,660,324 +0.61(+1.68%)
Feb 11, 2015 36.70 36.70 36.32 36.46 44,466,424 -0.19(-0.52%)
Feb 10, 2015 36.77 36.80 36.29 36.65 34,482,284 +0.21(+0.57%)
Feb 09, 2015 36.34 36.77 36.32 36.45 36,469,204 -0.04(-0.12%)
Feb 06, 2015 36.72 36.82 36.27 36.49 40,233,388 -0.03(-0.09%)
Feb 05, 2015 36.33 36.69 36.01 36.52 42,474,732 +0.52(+1.46%)
Feb 04, 2015 36.08 36.30 35.79 36.00 48,358,528 +0.21(+0.58%)
Feb 03, 2015 35.82 36.08 35.31 35.79 60,529,500 +0.28(+0.78%)
Feb 02, 2015 34.92 35.59 34.61 35.52 58,512,024 +0.76(+2.18%)
Jan 30, 2015 35.75 35.77 34.72 34.76 90,661,920 -1.39(-3.83%)
Jan 29, 2015 35.22 36.24 35.10 36.15 73,887,520 +0.71(+1.99%)
Jan 28, 2015 36.77 36.82 35.41 35.44 98,175,608 -1.26(-3.45%)
Jan 27, 2015 36.95 37.17 36.23 36.70 196,579,120 -3.74(-9.25%)
Jan 26, 2015 40.44 40.55 39.78 40.45 48,559,852 -0.15(-0.36%)
Jan 23, 2015 40.75 40.77 40.27 40.59 30,464,652 +0.04(+0.11%)
Jan 22, 2015 39.91 40.55 39.65 40.55 41,720,484 +1.04(+2.64%)
Jan 21, 2015 39.53 39.70 39.13 39.51 43,136,444 -0.40(-1.01%)
Jan 20, 2015 39.84 40.14 39.21 39.91 41,997,472 +0.13(+0.32%)
Jan 16, 2015 38.98 39.82 38.86 39.78 41,487,156 +0.65(+1.67%)
Jan 15, 2015 39.77 39.91 39.07 39.13 38,059,628 -0.41(-1.03%)
Jan 14, 2015 39.54 39.78 39.25 39.54 34,538,184 -0.34(-0.86%)
Jan 13, 2015 40.41 41.22 39.63 39.88 40,985,684 -0.21(-0.53%)
Jan 12, 2015 40.80 40.90 39.89 40.09 27,469,864 -0.51(-1.25%)
Jan 09, 2015 40.96 41.14 40.35 40.60 27,829,330 -0.34(-0.84%)
Jan 08, 2015 40.22 41.08 40.20 40.95 34,442,640 +1.17(+2.94%)
Jan 07, 2015 39.56 39.97 39.14 39.78 33,833,468 +0.50(+1.27%)
Jan 06, 2015 39.91 40.22 39.18 39.28 42,358,208 -0.58(-1.46%)
Jan 05, 2015 39.90 40.21 39.79 39.86 46,104,236 -0.37(-0.93%)
Jan 02, 2015 40.15 40.80 40.04 40.23 32,443,116 +0.27(+0.67%)
Dec 31, 2014 40.21 39.97 39.97 39.97 25,049,578 -0.49(-1.21%)
Dec 30, 2014 40.82 40.97 40.30 40.46 19,042,638 -0.37(-0.91%)
Dec 29, 2014 41.04 41.11 40.66 40.83 16,781,874 -0.37(-0.90%)
Dec 26, 2014 41.65 41.65 41.14 41.20 15,339,277 -0.22(-0.54%)
Dec 24, 2014 41.85 41.42 41.42 41.42 13,293,682 -0.27(-0.64%)
Dec 23, 2014 41.62 41.99 41.41 41.69 27,493,864 +0.40(+0.98%)
Dec 22, 2014 41.11 41.40 41.05 41.28 30,873,104 +0.28(+0.67%)
Dec 19, 2014 40.98 41.38 40.58 41.01 75,025,168 +0.12(+0.29%)
Dec 18, 2014 40.08 40.89 39.87 40.89 46,542,228 +1.53(+3.89%)
Dec 17, 2014 38.76 39.53 38.63 39.35 40,642,156 +0.50(+1.28%)
Dec 16, 2014 39.49 39.87 38.83 38.86 55,517,708 -1.30(-3.24%)
Dec 15, 2014 40.61 41.02 40.05 40.15 33,969,096 -0.24(-0.60%)
Dec 12, 2014 40.25 41.07 40.15 40.40 39,805,464 -0.19(-0.47%)
Dec 11, 2014 40.51 41.08 40.16 40.58 33,776,304 +0.23(+0.58%)
Dec 10, 2014 40.94 41.01 40.18 40.35 35,211,760 -0.59(-1.45%)
Dec 09, 2014 40.53 41.23 40.48 40.95 28,273,224 -0.09(-0.22%)
Dec 08, 2014 41.52 41.60 40.82 41.04 30,988,056 -0.62(-1.50%)
Dec 05, 2014 42.00 42.13 41.63 41.66 31,745,290 -0.36(-0.86%)
Dec 04, 2014 41.63 42.21 41.47 42.02 35,265,452 +0.65(+1.58%)
Dec 03, 2014 41.68 41.73 41.13 41.37 27,351,178 -0.33(-0.78%)
Dec 02, 2014 42.02 42.20 41.47 41.69 29,949,342 -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.