Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.80 40.53 39.60 40.48 179,696 +0.61(+1.54%)
Mar 30, 2015 40.08 40.30 39.49 39.87 159,963 -0.21(-0.53%)
Mar 27, 2015 40.26 40.44 39.87 40.08 105,382 +0.01(+0.02%)
Mar 26, 2015 40.37 40.43 39.76 40.07 278,857 -0.43(-1.06%)
Mar 25, 2015 41.39 41.39 40.23 40.50 429,222 -0.56(-1.36%)
Mar 24, 2015 41.40 41.40 40.60 41.06 157,588 -0.23(-0.56%)
Mar 23, 2015 40.58 41.35 40.29 41.29 214,972 +0.45(+1.11%)
Mar 20, 2015 41.09 41.57 40.57 40.84 362,937 +0.00(+0.00%)
Mar 19, 2015 40.08 40.92 39.69 40.84 274,012 +0.75(+1.88%)
Mar 18, 2015 39.08 40.16 38.91 40.08 238,403 +0.99(+2.54%)
Mar 17, 2015 39.00 39.14 38.72 39.09 216,382 +0.13(+0.34%)
Mar 16, 2015 38.66 39.02 38.39 38.96 159,906 +0.38(+0.99%)
Mar 13, 2015 38.87 38.95 38.25 38.58 176,463 -0.21(-0.55%)
Mar 12, 2015 37.93 38.90 37.93 38.79 179,371 +0.95(+2.50%)
Mar 11, 2015 38.08 38.10 37.69 37.84 122,405 -0.06(-0.15%)
Mar 10, 2015 38.11 38.31 37.84 37.90 264,100 -0.23(-0.60%)
Mar 09, 2015 38.35 38.50 38.07 38.13 137,953 +0.02(+0.05%)
Mar 06, 2015 38.74 38.75 37.84 38.11 602,602 -0.66(-1.70%)
Mar 05, 2015 38.76 39.03 38.52 38.77 118,244 -0.01(-0.04%)
Mar 04, 2015 38.68 38.95 38.16 38.78 266,030 -0.04(-0.11%)
Mar 03, 2015 38.41 39.07 38.30 38.82 386,597 +0.34(+0.89%)
Mar 02, 2015 39.19 39.51 38.45 38.48 252,087 -0.42(-1.07%)
Feb 27, 2015 38.68 38.94 38.35 38.90 221,386 +0.17(+0.45%)
Feb 26, 2015 38.71 38.78 38.08 38.73 159,340 +0.00(+0.00%)
Feb 25, 2015 39.18 39.18 38.17 38.73 338,428 -0.29(-0.73%)
Feb 24, 2015 38.52 39.48 38.34 39.01 531,409 +0.55(+1.43%)
Feb 23, 2015 37.72 38.78 37.27 38.46 607,759 +0.72(+1.92%)
Feb 20, 2015 36.99 37.90 36.59 37.74 214,131 +1.05(+2.86%)
Feb 19, 2015 37.21 37.70 36.22 36.69 367,401 -0.50(-1.35%)
Feb 18, 2015 36.86 37.20 36.86 37.19 174,047 +0.08(+0.23%)
Feb 17, 2015 37.41 37.41 37.06 37.11 151,221 -0.31(-0.84%)
Feb 13, 2015 37.79 37.42 37.42 37.42 94,893 -0.38(-1.01%)
Feb 12, 2015 37.93 38.08 37.70 37.80 78,921 +0.11(+0.30%)
Feb 11, 2015 37.91 38.22 37.56 37.69 161,500 -0.19(-0.50%)
Feb 10, 2015 37.14 38.04 37.04 37.88 256,843 +1.02(+2.75%)
Feb 09, 2015 37.65 37.65 36.77 36.86 265,711 -0.79(-2.09%)
Feb 06, 2015 37.56 37.74 37.35 37.65 245,355 +0.03(+0.07%)
Feb 05, 2015 37.84 38.01 37.56 37.62 208,847 -0.06(-0.15%)
Feb 04, 2015 37.36 37.91 37.34 37.68 185,958 +0.25(+0.67%)
Feb 03, 2015 37.99 37.99 37.26 37.43 233,170 -0.48(-1.27%)
Feb 02, 2015 38.32 38.32 37.53 37.91 330,125 +0.13(+0.33%)
Jan 30, 2015 37.72 38.04 37.65 37.78 204,981 +0.08(+0.20%)
Jan 29, 2015 36.93 37.75 36.63 37.70 161,626 +0.81(+2.21%)
Jan 28, 2015 37.25 37.43 36.89 36.89 81,143 -0.25(-0.67%)
Jan 27, 2015 37.11 37.28 36.75 37.14 233,163 -0.07(-0.19%)
Jan 26, 2015 37.13 37.49 37.00 37.21 166,676 +0.07(+0.19%)
Jan 23, 2015 36.65 37.21 36.38 37.14 204,032 +0.63(+1.71%)
Jan 22, 2015 36.05 36.51 36.04 36.51 219,724 +0.49(+1.37%)
Jan 21, 2015 35.52 36.19 35.52 36.02 182,363 +0.48(+1.35%)
Jan 20, 2015 35.34 35.54 35.20 35.54 225,325 +0.37(+1.05%)
Jan 16, 2015 35.20 35.42 34.90 35.17 1,637,130 +0.05(+0.14%)
Jan 15, 2015 35.39 35.62 34.86 35.12 320,384 -0.29(-0.82%)
Jan 14, 2015 35.83 35.84 34.80 35.42 274,847 -0.47(-1.30%)
Jan 13, 2015 36.11 36.51 35.33 35.88 235,466 -0.22(-0.62%)
Jan 12, 2015 35.55 36.17 35.27 36.10 416,232 +0.63(+1.78%)
Jan 09, 2015 35.23 35.63 35.04 35.47 483,124 +0.31(+0.89%)
Jan 08, 2015 34.53 35.19 34.53 35.16 557,967 +0.76(+2.20%)
Jan 07, 2015 34.53 34.71 34.33 34.40 228,704 -0.15(-0.42%)
Jan 06, 2015 33.56 35.23 33.51 34.55 585,912 +1.02(+3.05%)
Jan 05, 2015 32.91 33.56 32.83 33.52 991,481 +0.63(+1.90%)
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.