Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 40.16 40.35 39.34 39.71 1,154,379 -0.27(-0.67%)
Dec 31, 2014 40.59 39.97 39.97 39.97 860,453 -0.60(-1.48%)
Dec 30, 2014 40.52 40.82 40.38 40.57 921,470 +0.05(+0.12%)
Dec 29, 2014 40.27 40.76 40.22 40.52 730,917 +0.25(+0.62%)
Dec 26, 2014 40.42 40.62 40.25 40.27 343,367 -0.01(-0.02%)
Dec 24, 2014 40.46 40.28 40.28 40.28 428,252 -0.10(-0.25%)
Dec 23, 2014 40.15 40.60 39.96 40.38 739,296 +0.40(+1.00%)
Dec 22, 2014 39.89 40.12 39.87 39.98 1,166,908 +0.02(+0.04%)
Dec 19, 2014 39.54 40.09 39.52 39.96 2,258,435 +0.42(+1.06%)
Dec 18, 2014 39.35 39.59 39.11 39.55 1,199,819 +0.68(+1.74%)
Dec 17, 2014 37.67 38.87 37.67 38.87 2,004,089 +1.24(+3.29%)
Dec 16, 2014 38.15 38.37 37.62 37.63 2,284,716 -0.35(-0.92%)
Dec 15, 2014 38.70 38.78 37.72 37.98 2,306,179 -0.61(-1.58%)
Dec 12, 2014 39.40 39.69 38.59 38.59 1,472,234 -1.09(-2.74%)
Dec 11, 2014 39.71 40.13 39.62 39.68 2,013,650 +0.01(+0.02%)
Dec 10, 2014 40.42 40.49 39.64 39.67 1,320,448 -0.85(-2.10%)
Dec 09, 2014 40.55 40.79 40.29 40.52 1,130,201 -0.21(-0.51%)
Dec 08, 2014 40.94 41.02 40.57 40.73 1,230,364 -0.12(-0.29%)
Dec 05, 2014 40.59 40.93 40.43 40.85 1,804,370 +0.52(+1.28%)
Dec 04, 2014 40.32 40.46 40.01 40.33 1,141,281 -0.11(-0.27%)
Dec 03, 2014 40.31 40.57 40.06 40.44 1,003,832 +0.28(+0.69%)
Dec 02, 2014 40.07 40.39 39.97 40.16 840,127 +0.08(+0.19%)
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.