Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.36 40.76 40.28 40.57 17,690,532 -0.09(-0.23%)
Mar 30, 2015 40.42 40.94 40.40 40.66 16,877,834 +0.50(+1.25%)
Mar 27, 2015 40.54 40.54 39.94 40.16 20,387,400 -0.15(-0.37%)
Mar 26, 2015 40.31 40.52 39.75 40.31 27,737,148 -0.15(-0.37%)
Mar 25, 2015 40.93 41.03 40.43 40.45 19,581,316 -0.44(-1.08%)
Mar 24, 2015 41.22 41.29 40.90 40.90 16,367,645 -0.43(-1.03%)
Mar 23, 2015 41.75 41.77 41.32 41.32 16,699,715 -0.39(-0.94%)
Mar 20, 2015 41.29 41.86 41.27 41.71 28,533,374 +0.47(+1.15%)
Mar 19, 2015 42.18 42.22 41.10 41.24 26,858,134 -1.06(-2.49%)
Mar 18, 2015 42.06 42.47 41.86 42.30 23,347,918 -0.09(-0.22%)
Mar 17, 2015 41.90 42.51 41.85 42.39 17,656,250 +0.12(+0.28%)
Mar 16, 2015 42.31 42.55 42.05 42.27 21,630,930 +0.12(+0.28%)
Mar 13, 2015 42.44 42.71 41.93 42.16 26,392,478 -0.43(-1.00%)
Mar 12, 2015 42.52 43.08 42.08 42.58 63,735,580 +1.38(+3.34%)
Mar 11, 2015 40.64 41.54 40.57 41.20 41,146,240 +0.87(+2.15%)
Mar 10, 2015 41.00 41.18 40.34 40.34 36,905,328 -1.35(-3.25%)
Mar 09, 2015 41.64 41.86 41.55 41.69 22,277,028 -0.09(-0.21%)
Mar 06, 2015 42.32 42.53 41.68 41.78 51,178,956 -0.39(-0.93%)
Mar 05, 2015 42.29 42.31 41.85 42.17 17,578,096 -0.09(-0.20%)
Mar 04, 2015 42.11 42.41 41.92 42.26 18,663,844 -0.05(-0.11%)
Mar 03, 2015 42.47 42.52 42.07 42.31 30,825,032 +0.19(+0.45%)
Mar 02, 2015 41.27 42.14 40.98 42.12 24,615,474 +0.84(+2.04%)
Feb 27, 2015 41.20 41.63 41.08 41.27 23,608,364 +0.01(+0.02%)
Feb 26, 2015 40.97 41.33 40.87 41.27 20,774,962 +0.25(+0.61%)
Feb 25, 2015 40.67 41.03 40.59 41.01 13,545,898 +0.15(+0.37%)
Feb 24, 2015 40.49 41.18 40.46 40.86 25,713,328 +0.46(+1.13%)
Feb 23, 2015 40.57 40.58 39.96 40.41 19,407,288 -0.36(-0.89%)
Feb 20, 2015 40.20 40.87 39.65 40.77 24,676,422 +0.52(+1.29%)
Feb 19, 2015 40.38 40.58 40.19 40.25 14,315,922 -0.24(-0.58%)
Feb 18, 2015 40.39 40.68 40.23 40.49 22,437,166 -0.21(-0.52%)
Feb 17, 2015 40.12 40.79 40.08 40.70 18,502,424 +0.39(+0.96%)
Feb 13, 2015 40.16 40.31 40.31 40.31 22,160,568 +0.24(+0.61%)
Feb 12, 2015 39.32 40.23 39.19 40.07 36,730,704 +0.95(+2.44%)
Feb 11, 2015 38.70 39.27 38.67 39.12 16,607,849 +0.23(+0.59%)
Feb 10, 2015 39.37 39.42 38.69 38.89 21,872,266 +0.14(+0.37%)
Feb 09, 2015 38.47 38.98 38.14 38.75 20,759,826 +0.06(+0.14%)
Feb 06, 2015 38.90 39.33 38.63 38.69 32,870,974 +0.47(+1.24%)
Feb 05, 2015 38.38 38.58 37.97 38.22 19,655,184 +0.11(+0.29%)
Feb 04, 2015 38.24 38.58 38.03 38.11 24,854,256 -0.38(-0.98%)
Feb 03, 2015 38.16 38.75 38.07 38.49 32,031,124 +0.91(+2.43%)
Feb 02, 2015 37.16 37.61 36.93 37.57 24,356,502 +0.61(+1.64%)
Jan 30, 2015 37.08 37.58 36.93 36.97 30,138,150 -0.53(-1.41%)
Jan 29, 2015 37.06 37.62 36.87 37.49 25,228,874 +0.40(+1.08%)
Jan 28, 2015 38.08 38.20 37.09 37.09 33,099,920 -0.94(-2.48%)
Jan 27, 2015 37.83 38.31 37.61 38.04 20,826,936 -0.46(-1.19%)
Jan 26, 2015 38.17 38.60 38.12 38.49 17,546,766 +0.21(+0.56%)
Jan 23, 2015 38.97 39.18 38.27 38.28 24,111,572 -0.75(-1.92%)
Jan 22, 2015 38.00 39.17 37.74 39.03 37,655,540 +1.44(+3.83%)
Jan 21, 2015 37.30 37.97 37.12 37.59 29,048,868 +0.38(+1.02%)
Jan 20, 2015 37.78 37.79 37.12 37.21 32,473,442 -0.28(-0.73%)
Jan 16, 2015 36.77 37.55 36.69 37.49 41,031,636 +0.30(+0.80%)
Jan 15, 2015 37.84 37.98 36.94 37.19 61,971,148 -1.43(-3.71%)
Jan 14, 2015 38.55 38.66 37.61 38.62 56,673,220 -0.76(-1.94%)
Jan 13, 2015 39.89 40.34 39.06 39.38 29,464,842 -0.28(-0.71%)
Jan 12, 2015 40.01 40.08 39.39 39.67 28,861,672 -0.32(-0.79%)
Jan 09, 2015 41.08 41.13 39.97 39.98 25,629,950 -0.91(-2.23%)
Jan 08, 2015 40.76 41.01 40.55 40.90 22,187,874 +0.61(+1.50%)
Jan 07, 2015 40.56 40.59 39.85 40.29 35,416,828 +0.37(+0.93%)
Jan 06, 2015 41.48 41.55 39.79 39.92 40,622,104 -1.46(-3.52%)
Jan 05, 2015 42.45 42.49 41.20 41.38 26,589,020 -1.35(-3.15%)
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.