Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.34 35.55 35.13 35.23 40,260,236 -0.26(-0.74%)
Mar 30, 2015 35.61 36.00 35.45 35.49 40,435,024 -0.01(-0.02%)
Mar 27, 2015 35.63 35.90 35.38 35.50 39,699,936 -0.21(-0.58%)
Mar 26, 2015 35.72 36.06 35.46 35.71 43,269,580 -0.22(-0.60%)
Mar 25, 2015 37.19 37.20 35.91 35.93 50,162,928 -1.25(-3.36%)
Mar 24, 2015 37.07 37.41 37.04 37.17 29,440,520 +0.04(+0.11%)
Mar 23, 2015 37.16 37.37 37.07 37.14 30,287,580 -0.02(-0.06%)
Mar 20, 2015 36.88 37.24 36.82 37.16 82,979,336 +0.52(+1.41%)
Mar 19, 2015 36.62 36.91 36.59 36.64 39,096,404 -0.19(-0.51%)
Mar 18, 2015 35.90 37.11 35.81 36.83 51,001,428 +0.70(+1.93%)
Mar 17, 2015 35.85 36.25 35.66 36.13 36,549,748 +0.12(+0.32%)
Mar 16, 2015 35.94 36.08 35.77 36.01 40,701,748 +0.16(+0.44%)
Mar 13, 2015 35.27 35.94 35.19 35.86 66,942,108 +0.31(+0.88%)
Mar 12, 2015 35.81 36.09 35.41 35.55 69,232,056 -0.83(-2.29%)
Mar 11, 2015 36.66 36.72 36.26 36.38 37,176,704 -0.04(-0.12%)
Mar 10, 2015 36.70 37.01 36.42 36.42 45,189,720 -0.71(-1.91%)
Mar 09, 2015 36.56 37.37 36.56 37.13 37,052,756 +0.42(+1.16%)
Mar 06, 2015 37.26 37.36 36.52 36.71 41,831,856 -0.65(-1.74%)
Mar 05, 2015 37.32 37.47 37.10 37.36 26,752,148 +0.05(+0.13%)
Mar 04, 2015 37.27 37.44 37.16 37.31 29,714,374 -0.20(-0.52%)
Mar 03, 2015 37.75 37.98 37.41 37.50 36,566,144 -0.52(-1.37%)
Mar 02, 2015 37.84 38.29 37.74 38.02 36,839,480 +0.03(+0.07%)
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%)
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.