Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.43 37.84 37.13 37.83 1,987,353 +0.38(+1.01%)
Mar 30, 2015 37.10 37.53 37.00 37.45 1,104,730 +0.50(+1.36%)
Mar 27, 2015 37.14 37.21 36.84 36.95 857,820 -0.18(-0.50%)
Mar 26, 2015 36.89 37.14 36.73 37.14 1,151,536 +0.07(+0.18%)
Mar 25, 2015 37.50 37.60 37.03 37.07 1,231,979 -0.43(-1.14%)
Mar 24, 2015 37.90 37.97 37.40 37.50 1,030,597 -0.50(-1.32%)
Mar 23, 2015 37.99 38.36 37.85 38.00 1,254,745 +0.01(+0.02%)
Mar 20, 2015 37.90 38.03 37.69 37.99 2,102,885 +0.24(+0.64%)
Mar 19, 2015 37.64 37.90 37.49 37.75 1,979,903 +0.08(+0.20%)
Mar 18, 2015 37.87 38.02 37.37 37.67 1,682,113 -0.45(-1.19%)
Mar 17, 2015 37.43 38.15 37.32 38.13 1,717,805 +0.59(+1.56%)
Mar 16, 2015 37.82 37.97 37.28 37.54 1,410,238 -0.16(-0.42%)
Mar 13, 2015 37.58 37.74 37.42 37.70 1,413,300 -0.03(-0.09%)
Mar 12, 2015 37.66 37.88 37.52 37.73 1,302,876 +0.32(+0.85%)
Mar 11, 2015 37.30 37.73 36.92 37.41 1,877,367 +0.31(+0.84%)
Mar 10, 2015 37.75 37.84 37.09 37.10 2,610,026 -0.96(-2.53%)
Mar 09, 2015 38.23 38.44 38.04 38.07 1,923,146 -0.34(-0.90%)
Mar 06, 2015 38.59 39.27 38.33 38.41 1,212,620 -0.33(-0.84%)
Mar 05, 2015 38.79 38.79 38.44 38.74 879,740 -0.07(-0.17%)
Mar 04, 2015 39.07 39.16 39.16 38.80 1,360,710 -0.36(-0.92%)
Mar 03, 2015 38.81 39.18 38.81 39.16 1,310,121 +0.18(+0.47%)
Mar 02, 2015 38.78 39.01 38.54 38.98 1,535,476 +0.20(+0.52%)
Feb 27, 2015 38.68 38.81 38.53 38.78 1,284,633 +0.01(+0.02%)
Feb 26, 2015 38.75 38.91 38.56 38.77 1,001,998 +0.00(+0.00%)
Feb 25, 2015 38.85 38.90 38.54 38.77 744,353 -0.04(-0.11%)
Feb 24, 2015 38.75 39.18 38.66 38.81 1,108,860 +0.13(+0.35%)
Feb 23, 2015 38.90 38.90 38.54 38.68 803,692 -0.31(-0.80%)
Feb 20, 2015 38.44 39.06 38.21 38.99 1,197,260 +0.52(+1.35%)
Feb 19, 2015 38.23 38.55 38.03 38.47 887,992 +0.03(+0.07%)
Feb 18, 2015 38.83 38.83 38.33 38.44 1,230,957 -0.49(-1.27%)
Feb 17, 2015 38.58 38.94 38.41 38.94 894,241 +0.23(+0.58%)
Feb 13, 2015 39.10 38.71 38.71 38.71 1,320,982 -0.30(-0.77%)
Feb 12, 2015 38.69 39.19 38.64 39.01 2,014,373 +0.60(+1.57%)
Feb 11, 2015 38.28 38.64 38.17 38.41 1,975,543 +0.12(+0.31%)
Feb 10, 2015 38.54 38.63 38.07 38.29 1,915,802 -0.07(-0.17%)
Feb 09, 2015 38.19 38.43 38.03 38.36 1,477,399 -0.04(-0.11%)
Feb 06, 2015 38.44 39.27 38.29 38.40 2,725,756 +0.17(+0.44%)
Feb 05, 2015 38.03 38.42 37.87 38.23 1,402,581 +0.28(+0.73%)
Feb 04, 2015 37.84 38.43 37.80 37.96 2,043,647 -0.25(-0.66%)
Feb 03, 2015 37.42 38.43 37.41 38.21 3,926,907 +1.08(+2.90%)
Feb 02, 2015 36.70 37.22 36.51 37.13 2,086,951 +0.51(+1.39%)
Jan 30, 2015 36.23 37.06 36.19 36.62 2,569,210 +0.07(+0.18%)
Jan 29, 2015 36.69 36.74 36.11 36.55 3,666,918 -0.13(-0.36%)
Jan 28, 2015 37.91 38.08 36.60 36.69 3,886,550 -1.22(-3.22%)
Jan 27, 2015 38.18 39.36 37.46 37.91 3,874,270 -0.41(-1.07%)
Jan 26, 2015 37.82 38.33 37.50 38.32 3,240,340 +0.68(+1.80%)
Jan 23, 2015 37.53 37.93 37.53 37.64 2,028,449 -0.03(-0.09%)
Jan 22, 2015 36.86 37.93 36.86 37.67 3,710,418 +0.99(+2.69%)
Jan 21, 2015 36.64 37.06 36.38 36.69 2,662,520 -0.03(-0.07%)
Jan 20, 2015 37.18 37.34 36.50 36.71 2,863,633 -0.39(-1.06%)
Jan 16, 2015 37.11 37.34 36.65 37.11 2,589,025 -0.04(-0.11%)
Jan 15, 2015 37.88 38.20 37.10 37.15 1,856,136 -0.72(-1.90%)
Jan 14, 2015 37.26 37.97 37.09 37.87 2,187,003 +0.16(+0.42%)
Jan 13, 2015 37.98 38.27 37.35 37.71 1,902,447 -0.11(-0.29%)
Jan 12, 2015 38.03 38.20 37.60 37.82 3,684,008 -0.23(-0.59%)
Jan 09, 2015 39.27 39.30 38.04 38.04 2,029,113 -1.14(-2.92%)
Jan 08, 2015 39.33 39.67 39.12 39.19 1,623,520 +0.24(+0.62%)
Jan 07, 2015 38.78 39.10 38.44 38.94 2,151,448 +0.48(+1.26%)
Jan 06, 2015 39.20 39.40 37.99 38.46 2,294,122 -0.75(-1.92%)
Jan 05, 2015 39.53 39.72 38.98 39.21 1,501,486 -0.49(-1.24%)
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.