Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 38.98 39.45 38.86 39.11 6,200,546 -0.73(-1.83%)
Mar 30, 2015 39.54 40.01 39.54 39.84 4,272,659 +0.23(+0.58%)
Mar 27, 2015 39.64 39.75 39.35 39.61 4,271,510 -0.20(-0.50%)
Mar 26, 2015 40.21 40.35 39.60 39.81 4,090,583 -0.20(-0.50%)
Mar 25, 2015 40.05 40.31 39.85 40.01 4,426,678 +0.50(+1.27%)
Mar 24, 2015 40.16 40.21 39.47 39.51 4,298,898 -0.63(-1.57%)
Mar 23, 2015 40.31 40.41 40.03 40.14 4,934,427 +0.04(+0.10%)
Mar 20, 2015 39.52 40.54 39.51 40.10 8,000,955 +1.13(+2.90%)
Mar 19, 2015 39.02 39.20 38.74 38.97 4,426,660 -0.38(-0.97%)
Mar 18, 2015 38.13 39.45 37.91 39.35 10,362,267 +1.53(+4.05%)
Mar 17, 2015 37.62 38.10 37.53 37.82 5,032,204 +0.27(+0.72%)
Mar 16, 2015 37.12 37.55 36.88 37.55 6,351,844 -0.05(-0.13%)
Mar 13, 2015 37.57 37.61 36.95 37.60 8,422,897 -0.56(-1.47%)
Mar 12, 2015 38.89 38.97 38.10 38.16 6,716,701 -0.07(-0.18%)
Mar 11, 2015 38.64 38.64 38.14 38.23 8,540,069 -0.81(-2.07%)
Mar 10, 2015 39.67 39.80 38.83 39.04 7,432,551 -1.24(-3.08%)
Mar 09, 2015 40.38 40.66 40.06 40.28 7,200,450 -0.07(-0.17%)
Mar 06, 2015 40.81 40.85 40.32 40.35 6,671,136 -0.83(-2.02%)
Mar 05, 2015 41.53 41.67 41.18 41.18 6,826,137 -0.35(-0.84%)
Mar 04, 2015 41.38 41.61 41.20 41.53 6,499,478 -0.21(-0.50%)
Mar 03, 2015 41.24 41.88 41.22 41.74 7,104,077 +0.44(+1.07%)
Mar 02, 2015 41.18 41.34 40.90 41.30 4,884,514 -0.14(-0.34%)
Feb 27, 2015 41.46 41.73 41.42 41.44 3,634,219 +0.08(+0.19%)
Feb 26, 2015 41.49 41.57 41.23 41.36 3,952,185 -0.55(-1.31%)
Feb 25, 2015 41.72 41.98 41.50 41.91 4,295,938 +0.32(+0.77%)
Feb 24, 2015 41.50 41.65 41.20 41.59 3,962,697 +0.37(+0.90%)
Feb 23, 2015 41.00 41.52 40.80 41.22 4,260,804 -0.06(-0.15%)
Feb 20, 2015 41.18 41.37 40.97 41.28 4,549,864 +0.09(+0.22%)
Feb 19, 2015 40.93 41.54 40.78 41.19 5,644,066 -0.56(-1.34%)
Feb 18, 2015 41.65 41.93 41.46 41.75 4,877,085 -0.03(-0.07%)
Feb 17, 2015 41.41 41.93 41.25 41.78 5,167,058 -0.15(-0.36%)
Feb 13, 2015 41.80 41.93 41.93 41.93 6,625,200 +0.59(+1.43%)
Feb 12, 2015 40.95 41.81 40.89 41.34 15,226,341 +0.99(+2.45%)
Feb 11, 2015 40.17 40.47 39.82 40.35 6,176,839 -0.90(-2.18%)
Feb 10, 2015 41.15 41.29 40.53 41.25 10,145,323 -0.36(-0.87%)
Feb 09, 2015 41.51 42.03 41.48 41.61 8,130,462 +0.44(+1.07%)
Feb 06, 2015 41.53 41.64 41.08 41.17 6,735,253 -0.21(-0.51%)
Feb 05, 2015 41.11 41.58 40.95 41.38 7,735,741 +0.93(+2.30%)
Feb 04, 2015 40.47 40.80 40.09 40.45 8,774,170 -0.65(-1.58%)
Feb 03, 2015 40.79 41.27 40.52 41.10 12,778,718 +1.24(+3.11%)
Feb 02, 2015 39.40 39.88 39.19 39.86 8,208,874 +1.03(+2.65%)
Jan 30, 2015 38.74 39.28 38.21 38.83 7,610,028 +0.08(+0.21%)
Jan 29, 2015 38.72 38.84 38.21 38.75 6,995,282 -0.13(-0.33%)
Jan 28, 2015 39.78 39.80 38.84 38.88 8,468,168 -1.33(-3.31%)
Jan 27, 2015 39.84 40.44 39.74 40.21 10,967,208 +0.29(+0.73%)
Jan 26, 2015 39.03 40.21 38.80 39.92 9,391,162 +1.02(+2.62%)
Jan 23, 2015 38.49 39.23 38.41 38.90 8,398,154 -0.08(-0.21%)
Jan 22, 2015 39.02 39.14 38.51 38.98 8,164,802 +0.16(+0.41%)
Jan 21, 2015 37.83 39.02 37.73 38.82 10,490,668 +1.13(+3.00%)
Jan 20, 2015 38.01 38.03 37.38 37.69 8,196,394 -0.17(-0.45%)
Jan 16, 2015 36.90 37.95 36.82 37.86 15,374,867 +2.13(+5.96%)
Jan 15, 2015 35.67 36.19 35.59 35.73 8,904,016 +0.06(+0.17%)
Jan 14, 2015 35.16 35.78 34.93 35.67 11,628,372 -0.29(-0.81%)
Jan 13, 2015 36.20 36.34 35.75 35.96 10,151,872 -0.09(-0.25%)
Jan 12, 2015 36.19 36.30 35.68 36.05 7,568,888 -0.53(-1.45%)
Jan 09, 2015 36.76 36.83 36.14 36.58 7,616,673 -0.15(-0.41%)
Jan 08, 2015 36.43 36.92 36.25 36.73 10,779,055 +0.81(+2.26%)
Jan 07, 2015 36.00 36.35 35.66 35.92 9,191,786 +0.09(+0.25%)
Jan 06, 2015 36.01 36.50 35.66 35.83 11,573,727 -0.27(-0.75%)
Jan 05, 2015 36.59 36.66 35.63 36.10 16,104,566 -2.02(-5.30%)
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.