Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.66 37.96 37.59 37.71 11,097,782 -0.06(-0.16%)
Feb 26, 2015 37.69 37.99 37.61 37.77 9,900,362 +0.14(+0.37%)
Feb 25, 2015 37.72 37.94 37.33 37.63 13,696,195 -0.13(-0.34%)
Feb 24, 2015 37.68 37.83 37.33 37.76 12,221,576 +0.09(+0.23%)
Feb 23, 2015 37.40 37.76 37.26 37.67 12,778,141 +0.01(+0.02%)
Feb 20, 2015 37.91 37.94 37.40 37.66 17,119,496 -0.29(-0.77%)
Feb 19, 2015 37.97 38.18 37.86 37.96 9,838,244 +0.01(+0.02%)
Feb 18, 2015 37.61 37.96 37.56 37.95 10,065,253 +0.22(+0.59%)
Feb 17, 2015 37.58 37.78 37.47 37.72 11,759,587 -0.08(-0.20%)
Feb 13, 2015 37.69 37.80 37.80 37.80 11,802,229 +0.03(+0.09%)
Feb 12, 2015 37.41 37.91 37.35 37.77 14,549,536 +0.46(+1.22%)
Feb 11, 2015 37.83 37.86 37.07 37.31 14,918,179 -0.54(-1.43%)
Feb 10, 2015 37.68 37.91 37.48 37.85 14,776,185 +0.51(+1.36%)
Feb 09, 2015 36.68 37.54 36.68 37.35 14,765,933 +0.36(+0.98%)
Feb 06, 2015 37.22 37.41 36.90 36.98 11,065,917 -0.15(-0.42%)
Feb 05, 2015 36.57 37.21 36.57 37.14 11,191,611 +0.64(+1.74%)
Feb 04, 2015 36.98 37.14 36.42 36.50 14,996,471 -0.53(-1.44%)
Feb 03, 2015 36.95 37.12 36.60 37.04 14,709,153 +0.31(+0.84%)
Feb 02, 2015 36.32 36.75 35.76 36.73 19,627,782 +0.68(+1.89%)
Jan 30, 2015 36.22 36.53 35.99 36.05 26,252,526 -0.83(-2.26%)
Jan 29, 2015 36.85 37.02 36.42 36.88 14,881,093 +0.15(+0.40%)
Jan 28, 2015 37.81 37.84 36.72 36.73 17,585,938 -0.61(-1.64%)
Jan 27, 2015 37.01 37.75 36.64 37.35 17,414,424 -0.43(-1.14%)
Jan 26, 2015 38.01 38.04 37.47 37.78 14,014,692 -0.25(-0.66%)
Jan 23, 2015 37.84 38.33 37.79 38.03 16,444,425 +0.12(+0.32%)
Jan 22, 2015 37.82 39.01 37.16 37.90 20,882,200 +0.48(+1.29%)
Jan 21, 2015 37.59 37.80 37.18 37.42 18,450,578 -0.35(-0.93%)
Jan 20, 2015 37.48 37.89 37.20 37.78 18,949,258 +0.34(+0.90%)
Jan 16, 2015 36.56 37.53 36.36 37.44 20,670,436 +0.76(+2.06%)
Jan 15, 2015 37.05 37.55 36.63 36.68 15,608,112 -0.37(-1.00%)
Jan 14, 2015 36.54 37.15 36.54 37.05 14,767,681 +0.11(+0.30%)
Jan 13, 2015 37.58 37.82 36.63 36.94 14,964,916 -0.29(-0.79%)
Jan 12, 2015 37.22 37.66 36.88 37.23 18,658,754 -0.10(-0.28%)
Jan 09, 2015 37.84 37.95 37.22 37.34 18,544,712 -0.02(-0.05%)
Jan 08, 2015 37.54 37.81 37.33 37.35 20,356,862 +0.22(+0.60%)
Jan 07, 2015 37.28 37.45 37.01 37.13 15,690,669 +0.01(+0.02%)
Jan 06, 2015 37.91 38.02 36.99 37.12 22,347,104 -0.39(-1.03%)
Jan 05, 2015 38.00 38.08 37.50 37.51 21,347,608 -0.53(-1.40%)
Jan 02, 2015 38.63 38.78 37.73 38.04 17,561,006 -0.55(-1.42%)
Dec 31, 2014 39.00 38.59 38.59 38.59 15,462,371 -0.32(-0.82%)
Dec 30, 2014 39.09 39.18 38.87 38.91 11,615,571 -0.23(-0.59%)
Dec 29, 2014 39.49 39.55 39.13 39.14 11,304,866 -0.42(-1.06%)
Dec 26, 2014 39.64 39.90 39.54 39.56 8,042,149 -0.11(-0.28%)
Dec 24, 2014 39.78 39.67 39.67 39.67 11,930,399 +0.19(+0.48%)
Dec 23, 2014 39.07 39.90 39.01 39.48 16,362,771 +0.31(+0.79%)
Dec 22, 2014 39.11 39.52 38.97 39.17 24,775,980 -0.30(-0.76%)
Dec 19, 2014 38.70 39.60 38.60 39.48 48,688,072 +0.56(+1.43%)
Dec 18, 2014 37.61 38.93 37.39 38.92 63,473,656 +3.60(+10.18%)
Dec 17, 2014 35.24 35.73 34.91 35.32 21,058,094 +0.45(+1.30%)
Dec 16, 2014 35.09 35.49 34.85 34.87 19,138,934 -0.41(-1.17%)
Dec 15, 2014 35.36 35.74 34.99 35.28 26,036,004 +1.00(+2.90%)
Dec 12, 2014 34.53 35.00 34.26 34.28 16,440,018 -0.70(-1.99%)
Dec 11, 2014 35.29 35.73 34.94 34.98 14,435,151 -0.14(-0.39%)
Dec 10, 2014 35.79 35.88 35.09 35.12 14,621,510 -0.82(-2.27%)
Dec 09, 2014 35.17 35.98 35.09 35.93 16,185,586 +0.43(+1.21%)
Dec 08, 2014 35.97 36.07 35.47 35.50 14,876,536 -0.48(-1.34%)
Dec 05, 2014 36.06 36.06 35.69 35.98 10,400,463 +0.03(+0.10%)
Dec 04, 2014 36.15 36.15 35.61 35.95 10,775,721 -0.15(-0.40%)
Dec 03, 2014 35.99 36.16 35.73 36.09 12,033,587 -0.10(-0.28%)
Dec 02, 2014 35.96 36.35 35.92 36.20 10,584,030 +0.09(+0.24%)
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.