Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.67 41.10 40.41 40.51 4,674,357 -0.24(-0.58%)
Mar 30, 2015 40.38 40.98 40.23 40.75 2,595,079 +0.49(+1.22%)
Mar 27, 2015 39.90 40.68 39.77 40.26 3,534,144 +0.41(+1.03%)
Mar 26, 2015 40.19 40.50 39.68 39.85 4,272,476 -0.42(-1.04%)
Mar 25, 2015 41.28 41.59 40.25 40.27 7,715,694 -0.97(-2.34%)
Mar 24, 2015 41.67 41.98 41.10 41.23 2,665,230 -0.50(-1.21%)
Mar 23, 2015 41.56 41.88 41.49 41.74 2,645,828 +0.18(+0.43%)
Mar 20, 2015 41.28 41.76 41.07 41.56 4,794,723 +0.47(+1.14%)
Mar 19, 2015 41.33 41.74 40.95 41.09 3,092,369 -0.36(-0.87%)
Mar 18, 2015 40.28 41.73 40.10 41.45 4,265,995 +1.19(+2.95%)
Mar 17, 2015 40.25 40.64 40.14 40.26 3,291,257 -0.19(-0.46%)
Mar 16, 2015 39.97 40.72 39.96 40.45 2,604,541 +0.61(+1.54%)
Mar 13, 2015 40.23 40.23 39.40 39.84 3,198,335 -0.48(-1.18%)
Mar 12, 2015 39.64 40.50 39.56 40.31 3,133,592 +0.86(+2.19%)
Mar 11, 2015 39.81 40.02 39.40 39.45 2,926,844 -0.35(-0.89%)
Mar 10, 2015 39.66 40.23 39.56 39.80 3,593,507 +0.06(+0.14%)
Mar 09, 2015 39.68 39.98 39.57 39.74 3,198,816 +0.12(+0.31%)
Mar 06, 2015 40.71 40.71 39.37 39.62 5,268,922 -1.49(-3.63%)
Mar 05, 2015 41.05 41.41 40.94 41.11 3,220,995 +0.36(+0.88%)
Mar 04, 2015 40.66 41.45 40.51 40.75 4,434,679 -0.11(-0.26%)
Mar 03, 2015 40.39 40.87 40.17 40.86 4,108,803 +0.42(+1.03%)
Mar 02, 2015 41.33 41.47 40.17 40.44 4,151,279 -1.03(-2.48%)
Feb 27, 2015 41.44 41.69 41.24 41.47 3,436,934 +0.12(+0.30%)
Feb 26, 2015 41.93 42.08 41.27 41.35 4,443,894 -0.48(-1.15%)
Feb 25, 2015 42.62 42.70 41.80 41.83 4,246,573 -0.86(-2.02%)
Feb 24, 2015 42.49 42.95 42.31 42.70 2,991,683 +0.14(+0.32%)
Feb 23, 2015 42.33 42.60 42.27 42.56 2,965,532 +0.27(+0.63%)
Feb 20, 2015 42.01 42.33 41.51 42.29 5,414,584 +0.22(+0.53%)
Feb 19, 2015 42.44 42.54 41.80 42.07 4,104,921 -0.51(-1.20%)
Feb 18, 2015 41.68 42.72 41.55 42.58 5,154,793 +0.90(+2.16%)
Feb 17, 2015 41.44 42.11 41.25 41.68 5,578,699 +0.03(+0.07%)
Feb 13, 2015 41.64 41.65 41.65 41.65 5,354,661 -0.11(-0.26%)
Feb 12, 2015 41.98 42.15 41.59 41.76 5,142,590 -0.22(-0.51%)
Feb 11, 2015 42.54 42.54 41.84 41.98 3,915,573 -0.74(-1.74%)
Feb 10, 2015 41.96 42.80 41.96 42.72 4,725,870 +0.77(+1.84%)
Feb 09, 2015 42.56 42.80 41.79 41.95 5,204,835 -0.66(-1.54%)
Feb 06, 2015 44.51 44.68 42.39 42.60 5,747,604 -2.00(-4.47%)
Feb 05, 2015 44.68 44.77 44.20 44.60 3,083,380 +0.16(+0.37%)
Feb 04, 2015 44.81 44.99 44.29 44.43 4,698,960 -0.39(-0.86%)
Feb 03, 2015 44.93 45.09 44.63 44.82 5,099,000 -0.21(-0.48%)
Feb 02, 2015 44.85 45.35 44.48 45.03 5,099,030 +0.18(+0.40%)
Jan 30, 2015 45.41 45.90 44.82 44.85 5,399,558 -0.65(-1.43%)
Jan 29, 2015 45.25 45.69 44.81 45.50 4,211,763 +0.24(+0.54%)
Jan 28, 2015 45.90 46.69 45.16 45.26 5,101,424 -0.62(-1.35%)
Jan 27, 2015 46.00 46.29 45.85 45.88 3,831,434 -0.23(-0.50%)
Jan 26, 2015 46.00 46.13 45.72 46.11 2,524,890 +0.04(+0.08%)
Jan 23, 2015 45.98 46.35 45.79 46.08 2,881,663 +0.31(+0.69%)
Jan 22, 2015 46.10 46.15 45.47 45.76 2,723,166 -0.04(-0.09%)
Jan 21, 2015 45.26 45.88 44.95 45.80 3,474,642 +0.44(+0.96%)
Jan 20, 2015 45.70 45.74 45.00 45.37 3,161,396 -0.03(-0.06%)
Jan 16, 2015 45.13 45.42 44.82 45.40 3,269,035 +0.29(+0.65%)
Jan 15, 2015 44.82 45.27 44.66 45.10 3,653,412 +0.29(+0.64%)
Jan 14, 2015 44.07 44.87 43.85 44.82 3,640,519 +0.64(+1.44%)
Jan 13, 2015 44.30 44.90 43.93 44.18 3,699,659 +0.22(+0.50%)
Jan 12, 2015 44.19 44.25 43.63 43.96 3,377,168 -0.06(-0.13%)
Jan 09, 2015 44.30 44.39 43.67 44.02 3,380,341 -0.24(-0.53%)
Jan 08, 2015 44.01 44.41 44.01 44.25 3,464,379 +0.38(+0.86%)
Jan 07, 2015 43.35 44.19 43.10 43.88 3,919,176 +0.61(+1.42%)
Jan 06, 2015 43.15 44.16 43.11 43.26 5,839,739 +0.24(+0.55%)
Jan 05, 2015 43.63 43.76 42.83 43.03 3,700,491 -0.64(-1.47%)
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.