Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 38.80 39.06 38.69 38.99 2,944,946 -0.06(-0.15%)
Mar 30, 2015 38.67 39.31 38.67 39.05 2,296,018 +0.56(+1.45%)
Mar 27, 2015 38.86 38.91 38.32 38.49 4,616,079 -0.17(-0.44%)
Mar 26, 2015 38.43 38.80 38.12 38.66 3,633,122 +0.18(+0.47%)
Mar 25, 2015 39.11 39.11 38.34 38.48 3,902,356 -0.64(-1.64%)
Mar 24, 2015 39.43 39.50 39.09 39.12 3,803,038 -0.39(-0.99%)
Mar 23, 2015 39.81 40.17 39.51 39.51 3,465,307 -0.30(-0.75%)
Mar 20, 2015 39.82 40.09 39.57 39.81 6,709,725 +0.25(+0.63%)
Mar 19, 2015 39.51 39.64 39.16 39.56 7,499,471 -0.15(-0.38%)
Mar 18, 2015 39.39 39.80 39.32 39.71 6,753,584 +0.26(+0.66%)
Mar 17, 2015 38.95 39.46 38.86 39.45 4,375,062 +0.22(+0.56%)
Mar 16, 2015 39.03 39.27 38.79 39.23 3,000,143 +0.32(+0.82%)
Mar 13, 2015 39.00 39.13 38.44 38.91 4,371,960 -0.08(-0.21%)
Mar 12, 2015 38.36 39.06 37.98 38.99 5,144,947 +1.02(+2.69%)
Mar 11, 2015 37.68 38.20 37.62 37.97 3,481,466 +0.40(+1.06%)
Mar 10, 2015 37.99 38.12 37.57 37.57 3,094,042 -1.00(-2.59%)
Mar 09, 2015 38.46 38.68 38.30 38.57 2,532,117 +0.11(+0.29%)
Mar 06, 2015 38.22 39.00 38.14 38.46 4,898,522 +0.49(+1.29%)
Mar 05, 2015 37.75 38.01 37.54 37.97 2,200,285 +0.16(+0.42%)
Mar 04, 2015 37.97 38.00 37.73 37.81 2,889,912 -0.36(-0.94%)
Mar 03, 2015 38.21 38.39 38.11 38.17 2,815,232 -0.23(-0.60%)
Mar 02, 2015 38.05 38.46 37.90 38.40 3,233,620 +0.35(+0.92%)
Feb 27, 2015 38.30 38.46 38.02 38.05 3,416,677 -0.36(-0.94%)
Feb 26, 2015 38.26 38.49 38.16 38.41 2,903,314 +0.07(+0.18%)
Feb 25, 2015 38.16 38.48 38.07 38.34 3,444,827 +0.12(+0.31%)
Feb 24, 2015 37.97 38.26 37.75 38.22 4,492,461 +0.25(+0.66%)
Feb 23, 2015 37.97 38.00 37.76 37.97 3,255,086 -0.22(-0.58%)
Feb 20, 2015 37.66 38.20 37.26 38.19 5,622,701 +0.39(+1.03%)
Feb 19, 2015 37.65 37.98 37.38 37.80 3,705,655 -0.02(-0.05%)
Feb 18, 2015 38.31 38.31 37.78 37.82 3,958,913 -0.62(-1.61%)
Feb 17, 2015 38.24 38.53 38.00 38.44 3,551,976 +0.16(+0.42%)
Feb 13, 2015 38.40 38.28 38.28 38.28 2,879,500 -0.04(-0.10%)
Feb 12, 2015 37.62 38.34 37.49 38.32 5,304,326 +0.91(+2.43%)
Feb 11, 2015 37.52 37.60 37.21 37.41 2,489,739 -0.40(-1.06%)
Feb 10, 2015 37.94 38.01 37.55 37.81 1,964,132 +0.16(+0.42%)
Feb 09, 2015 37.73 37.82 37.52 37.65 3,415,998 -0.38(-1.00%)
Feb 06, 2015 37.55 38.33 37.46 38.03 5,443,651 +0.94(+2.53%)
Feb 05, 2015 36.50 37.11 36.42 37.09 3,926,064 +0.72(+1.98%)
Feb 04, 2015 36.42 36.67 36.30 36.37 3,751,723 -0.11(-0.30%)
Feb 03, 2015 36.21 36.61 36.11 36.48 5,293,261 +0.52(+1.45%)
Feb 02, 2015 35.49 36.03 35.24 35.96 3,796,288 +0.67(+1.90%)
Jan 30, 2015 35.27 35.95 35.08 35.29 5,468,861 -0.38(-1.07%)
Jan 29, 2015 35.50 35.74 35.22 35.67 4,965,398 +0.31(+0.88%)
Jan 28, 2015 36.49 36.57 35.33 35.36 5,486,599 -0.93(-2.56%)
Jan 27, 2015 36.54 36.69 36.23 36.29 3,960,723 -0.70(-1.89%)
Jan 26, 2015 36.83 37.06 36.48 36.99 4,113,891 +0.17(+0.46%)
Jan 23, 2015 36.94 37.10 36.58 36.82 3,913,041 -0.09(-0.24%)
Jan 22, 2015 36.20 37.09 35.96 36.91 5,133,003 +1.27(+3.56%)
Jan 21, 2015 35.67 36.04 35.47 35.64 4,865,167 -0.12(-0.34%)
Jan 20, 2015 36.06 36.21 35.56 35.76 3,965,696 -0.26(-0.72%)
Jan 16, 2015 35.31 36.12 35.31 36.02 4,717,140 +0.52(+1.46%)
Jan 15, 2015 35.68 35.89 35.30 35.50 5,816,531 -0.16(-0.45%)
Jan 14, 2015 35.85 36.05 34.95 35.66 6,897,698 -0.77(-2.11%)
Jan 13, 2015 36.81 37.21 36.19 36.43 3,790,921 -0.06(-0.16%)
Jan 12, 2015 36.89 36.93 36.30 36.49 2,943,806 -0.34(-0.92%)
Jan 09, 2015 37.82 37.92 36.76 36.83 3,520,456 -0.98(-2.59%)
Jan 08, 2015 37.52 37.91 37.45 37.81 5,412,774 +0.62(+1.67%)
Jan 07, 2015 37.28 37.32 36.72 37.19 4,953,244 +0.49(+1.34%)
Jan 06, 2015 37.49 37.67 36.51 36.70 5,312,246 -0.73(-1.95%)
Jan 05, 2015 38.46 38.48 37.35 37.43 4,886,529 -1.22(-3.16%)
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.