Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.11 40.35 39.12 39.22 6,399,165 -1.11(-2.75%)
Mar 30, 2015 39.45 40.49 39.39 40.32 4,749,518 +1.12(+2.84%)
Mar 27, 2015 39.92 39.92 39.12 39.21 5,135,317 -0.58(-1.46%)
Mar 26, 2015 39.67 40.26 39.60 39.79 4,547,576 +0.17(+0.43%)
Mar 25, 2015 40.08 40.52 39.58 39.62 4,144,679 -0.33(-0.83%)
Mar 24, 2015 39.95 40.13 39.52 39.95 4,540,127 +0.04(+0.11%)
Mar 23, 2015 39.70 40.09 39.44 39.91 4,384,948 +0.32(+0.80%)
Mar 20, 2015 39.62 40.02 39.10 39.59 6,629,051 +0.14(+0.37%)
Mar 19, 2015 39.69 39.87 39.31 39.45 4,188,222 -1.04(-2.57%)
Mar 18, 2015 40.08 40.85 39.76 40.48 5,090,365 +0.22(+0.55%)
Mar 17, 2015 39.85 40.46 39.64 40.26 6,226,489 +0.33(+0.83%)
Mar 16, 2015 39.86 40.35 39.10 39.93 5,961,371 +0.06(+0.15%)
Mar 13, 2015 40.38 40.38 39.73 39.87 5,122,901 -0.77(-1.91%)
Mar 12, 2015 40.96 41.40 40.48 40.65 5,490,948 -0.09(-0.23%)
Mar 11, 2015 41.35 41.45 40.54 40.74 4,529,942 -0.41(-0.99%)
Mar 10, 2015 41.60 41.62 41.15 41.15 5,397,239 -0.85(-2.03%)
Mar 09, 2015 41.83 42.13 41.77 42.00 3,298,772 +0.26(+0.61%)
Mar 06, 2015 42.54 42.56 41.53 41.74 8,220,424 -1.19(-2.78%)
Mar 05, 2015 44.18 44.24 42.40 42.94 8,207,207 -1.25(-2.83%)
Mar 04, 2015 44.77 44.79 44.07 44.19 3,881,345 -0.60(-1.35%)
Mar 03, 2015 45.22 45.30 44.72 44.79 3,426,585 -0.57(-1.26%)
Mar 02, 2015 45.00 45.38 44.30 45.36 3,194,233 +0.23(+0.51%)
Feb 27, 2015 44.98 45.26 44.83 45.13 5,093,014 +0.05(+0.11%)
Feb 26, 2015 45.29 45.41 44.66 45.08 4,434,308 -0.31(-0.67%)
Feb 25, 2015 45.06 45.62 45.03 45.39 4,171,292 +0.31(+0.70%)
Feb 24, 2015 45.14 45.28 44.90 45.07 2,933,623 +0.19(+0.42%)
Feb 23, 2015 44.93 45.19 44.72 44.89 3,635,025 -0.09(-0.21%)
Feb 20, 2015 44.85 45.01 44.52 44.98 4,163,836 +0.05(+0.11%)
Feb 19, 2015 44.47 45.03 44.15 44.93 3,141,140 +0.30(+0.66%)
Feb 18, 2015 44.40 44.63 43.93 44.63 3,934,409 +0.56(+1.27%)
Feb 17, 2015 44.41 44.41 43.90 44.07 4,794,123 -0.27(-0.61%)
Feb 13, 2015 44.13 44.35 44.35 44.35 4,089,674 +0.25(+0.56%)
Feb 12, 2015 44.35 44.38 43.83 44.10 5,050,677 +0.72(+1.66%)
Feb 11, 2015 43.24 44.21 42.69 43.38 6,146,039 +0.35(+0.81%)
Feb 10, 2015 42.98 43.07 42.47 43.03 3,731,360 +0.25(+0.57%)
Feb 09, 2015 42.54 43.00 42.30 42.79 4,985,278 +0.67(+1.59%)
Feb 06, 2015 42.13 42.23 41.82 42.12 2,507,390 -0.08(-0.18%)
Feb 05, 2015 42.12 42.23 41.81 42.19 2,793,906 +0.38(+0.91%)
Feb 04, 2015 42.07 42.15 41.74 41.81 3,422,478 -0.66(-1.56%)
Feb 03, 2015 41.67 42.63 41.60 42.47 5,110,569 +0.87(+2.10%)
Feb 02, 2015 41.45 41.74 41.02 41.60 3,485,656 +0.34(+0.82%)
Jan 30, 2015 40.44 41.95 40.32 41.26 6,060,431 +0.40(+0.97%)
Jan 29, 2015 40.74 40.91 40.28 40.86 4,097,054 +0.44(+1.09%)
Jan 28, 2015 41.45 41.48 40.33 40.42 3,392,056 -0.77(-1.87%)
Jan 27, 2015 40.63 41.57 40.62 41.19 3,491,485 +0.23(+0.56%)
Jan 26, 2015 40.52 41.05 40.50 40.96 4,891,606 +0.34(+0.83%)
Jan 23, 2015 41.24 41.24 40.63 40.63 3,591,703 -0.61(-1.48%)
Jan 22, 2015 41.07 41.26 40.68 41.24 5,235,607 +0.42(+1.02%)
Jan 21, 2015 40.53 41.00 40.23 40.82 10,002,083 +0.44(+1.09%)
Jan 20, 2015 40.12 40.52 39.47 40.38 8,125,228 +1.41(+3.61%)
Jan 16, 2015 38.52 39.03 38.35 38.97 3,323,138 +0.47(+1.23%)
Jan 15, 2015 38.93 39.13 38.46 38.50 2,631,009 -0.06(-0.15%)
Jan 14, 2015 38.57 38.91 37.95 38.56 4,623,246 +0.04(+0.11%)
Jan 13, 2015 39.07 39.19 38.10 38.52 3,283,241 -0.77(-1.96%)
Jan 12, 2015 39.09 39.41 38.34 39.29 4,113,377 +0.34(+0.87%)
Jan 09, 2015 39.45 39.47 38.74 38.95 2,428,515 -0.31(-0.80%)
Jan 08, 2015 39.13 39.35 39.00 39.26 3,408,767 +0.46(+1.18%)
Jan 07, 2015 38.80 39.10 38.62 38.80 2,872,302 +0.20(+0.53%)
Jan 06, 2015 38.36 38.80 38.02 38.60 3,883,666 +0.51(+1.33%)
Jan 05, 2015 38.48 38.72 37.97 38.09 2,439,448 -0.69(-1.79%)
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.