Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.82 40.91 40.61 40.61 4,161,340 -0.41(-0.99%)
Mar 30, 2015 40.71 41.15 40.71 41.01 3,357,771 +0.55(+1.36%)
Mar 27, 2015 40.57 40.71 40.41 40.46 4,426,270 -0.02(-0.04%)
Mar 26, 2015 40.33 40.63 40.28 40.48 4,892,156 +0.09(+0.23%)
Mar 25, 2015 40.92 41.08 40.39 40.39 4,423,353 -0.46(-1.12%)
Mar 24, 2015 40.90 41.04 40.71 40.85 2,678,987 -0.13(-0.33%)
Mar 23, 2015 40.93 41.15 40.87 40.98 4,049,154 +0.00(+0.00%)
Mar 20, 2015 40.82 41.24 40.70 40.98 5,727,238 +0.26(+0.64%)
Mar 19, 2015 41.22 41.28 40.68 40.72 4,771,283 -0.71(-1.72%)
Mar 18, 2015 40.61 41.68 40.39 41.43 7,824,935 +0.62(+1.52%)
Mar 17, 2015 40.98 41.08 40.64 40.81 9,505,652 -0.46(-1.11%)
Mar 16, 2015 41.51 41.51 41.08 41.27 4,838,621 -0.07(-0.16%)
Mar 13, 2015 41.55 41.58 41.07 41.33 5,055,160 -0.40(-0.95%)
Mar 12, 2015 41.26 41.76 41.26 41.73 3,738,838 +0.51(+1.25%)
Mar 11, 2015 41.34 41.41 41.15 41.22 3,057,097 -0.05(-0.12%)
Mar 10, 2015 41.57 41.57 41.21 41.27 6,213,250 -0.64(-1.52%)
Mar 09, 2015 41.88 42.03 41.81 41.90 3,043,172 +0.06(+0.14%)
Mar 06, 2015 42.23 42.24 41.76 41.85 5,299,668 -0.57(-1.35%)
Mar 05, 2015 42.71 42.71 42.27 42.42 2,336,248 -0.18(-0.43%)
Mar 04, 2015 42.51 42.75 42.31 42.60 3,971,018 -0.15(-0.35%)
Mar 03, 2015 42.82 42.97 42.61 42.75 3,868,655 -0.23(-0.54%)
Mar 02, 2015 42.72 42.99 42.52 42.98 3,957,832 +0.28(+0.66%)
Feb 27, 2015 42.75 42.92 42.68 42.70 4,052,395 -0.10(-0.23%)
Feb 26, 2015 43.07 43.16 42.68 42.80 3,280,120 -0.27(-0.64%)
Feb 25, 2015 43.17 43.31 43.00 43.07 2,360,578 -0.12(-0.29%)
Feb 24, 2015 43.13 43.24 42.96 43.20 2,781,668 +0.18(+0.42%)
Feb 23, 2015 42.92 43.10 42.73 43.02 3,334,231 -0.05(-0.12%)
Feb 20, 2015 42.86 43.13 42.52 43.07 4,308,416 +0.12(+0.29%)
Feb 19, 2015 42.72 43.04 42.53 42.94 3,615,714 +0.12(+0.27%)
Feb 18, 2015 42.58 42.82 42.41 42.82 3,586,477 +0.12(+0.27%)
Feb 17, 2015 42.47 42.87 42.39 42.71 3,944,565 +0.05(+0.12%)
Feb 13, 2015 42.42 42.66 42.66 42.66 3,498,636 +0.36(+0.84%)
Feb 12, 2015 41.84 42.43 41.84 42.30 5,909,356 +0.71(+1.71%)
Feb 11, 2015 41.55 41.74 41.35 41.59 3,887,559 -0.07(-0.16%)
Feb 10, 2015 41.61 41.70 41.22 41.66 3,841,168 +0.31(+0.74%)
Feb 09, 2015 41.17 41.59 41.17 41.35 4,468,329 -0.05(-0.12%)
Feb 06, 2015 41.51 41.58 41.28 41.40 6,764,952 -0.10(-0.24%)
Feb 05, 2015 40.65 41.54 40.65 41.50 7,063,640 +0.98(+2.42%)
Feb 04, 2015 40.54 40.82 40.43 40.52 6,840,494 -0.27(-0.65%)
Feb 03, 2015 40.18 40.81 40.12 40.78 7,387,135 +0.88(+2.20%)
Feb 02, 2015 39.59 40.01 39.32 39.91 7,989,268 +0.36(+0.90%)
Jan 30, 2015 39.37 40.02 39.27 39.55 9,416,043 -0.16(-0.40%)
Jan 29, 2015 39.24 39.77 38.99 39.71 7,184,860 +0.51(+1.31%)
Jan 28, 2015 39.97 40.05 39.13 39.19 6,967,916 -0.72(-1.81%)
Jan 27, 2015 39.63 40.20 39.46 39.91 5,446,082 -0.27(-0.68%)
Jan 26, 2015 39.99 40.23 39.81 40.19 3,739,391 +0.17(+0.44%)
Jan 23, 2015 40.56 40.56 39.98 40.01 6,073,439 -0.63(-1.55%)
Jan 22, 2015 40.34 40.71 40.06 40.64 6,967,745 +0.51(+1.26%)
Jan 21, 2015 39.67 40.18 39.57 40.14 5,609,081 +0.39(+0.98%)
Jan 20, 2015 39.96 40.01 39.37 39.75 4,879,524 +0.07(+0.17%)
Jan 16, 2015 39.12 39.74 39.00 39.68 6,584,141 +0.62(+1.59%)
Jan 15, 2015 39.31 39.67 39.06 39.06 7,060,670 -0.07(-0.19%)
Jan 14, 2015 38.90 39.19 38.51 39.13 8,065,438 -0.46(-1.17%)
Jan 13, 2015 40.27 40.39 39.28 39.60 7,060,260 -0.45(-1.12%)
Jan 12, 2015 39.95 40.21 39.60 40.05 5,616,963 -0.09(-0.23%)
Jan 09, 2015 40.53 40.62 39.96 40.14 8,260,963 -0.21(-0.51%)
Jan 08, 2015 39.81 40.45 39.71 40.35 9,162,828 +0.94(+2.38%)
Jan 07, 2015 39.26 39.52 39.11 39.41 4,293,183 +0.44(+1.13%)
Jan 06, 2015 39.43 39.56 38.76 38.97 6,094,902 -0.35(-0.89%)
Jan 05, 2015 40.04 40.15 39.15 39.32 6,485,275 -1.03(-2.55%)
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.