Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 38.38 38.44 37.97 38.13 38,875,376 -0.18(-0.47%)
Feb 26, 2015 38.26 38.46 38.17 38.31 30,503,806 +0.06(+0.15%)
Feb 25, 2015 38.22 38.34 38.09 38.26 34,210,860 -0.09(-0.23%)
Feb 24, 2015 38.39 38.53 38.19 38.34 29,056,702 -0.05(-0.14%)
Feb 23, 2015 38.00 38.43 37.96 38.39 37,392,428 +0.26(+0.67%)
Feb 20, 2015 37.84 38.16 37.65 38.14 34,176,204 +0.31(+0.82%)
Feb 19, 2015 37.55 37.85 37.44 37.83 31,735,840 -0.03(-0.07%)
Feb 18, 2015 37.94 38.00 37.73 37.86 31,168,738 -0.04(-0.11%)
Feb 17, 2015 38.24 38.26 37.56 37.90 38,745,576 +0.02(+0.05%)
Feb 13, 2015 37.46 37.88 37.88 37.88 46,629,924 +0.67(+1.81%)
Feb 12, 2015 36.84 37.21 36.71 37.21 38,521,288 +0.61(+1.68%)
Feb 11, 2015 36.83 36.83 36.45 36.60 44,306,508 -0.19(-0.52%)
Feb 10, 2015 36.91 36.93 36.42 36.79 34,358,272 +0.21(+0.57%)
Feb 09, 2015 36.47 36.91 36.45 36.58 36,338,044 -0.04(-0.12%)
Feb 06, 2015 36.85 36.95 36.40 36.62 40,088,692 -0.03(-0.09%)
Feb 05, 2015 36.46 36.82 36.14 36.66 42,321,976 +0.53(+1.46%)
Feb 04, 2015 36.22 36.44 35.92 36.13 48,184,612 +0.21(+0.58%)
Feb 03, 2015 35.95 36.21 35.44 35.92 60,311,812 +0.28(+0.78%)
Feb 02, 2015 35.05 35.72 34.74 35.65 58,301,592 +0.76(+2.18%)
Jan 30, 2015 35.88 35.90 34.84 34.89 90,335,864 -1.39(-3.83%)
Jan 29, 2015 35.34 36.37 35.22 36.28 73,621,792 +0.71(+1.99%)
Jan 28, 2015 36.91 36.95 35.54 35.57 97,822,528 -1.27(-3.45%)
Jan 27, 2015 37.09 37.30 36.36 36.84 195,872,160 -3.76(-9.25%)
Jan 26, 2015 40.58 40.70 39.93 40.59 48,385,216 -0.15(-0.36%)
Jan 23, 2015 40.90 40.92 40.41 40.74 30,355,090 +0.04(+0.11%)
Jan 22, 2015 40.05 40.70 39.79 40.70 41,570,440 +1.04(+2.63%)
Jan 21, 2015 39.67 39.84 39.27 39.65 42,981,308 -0.41(-1.01%)
Jan 20, 2015 39.98 40.28 39.35 40.06 41,846,432 +0.13(+0.32%)
Jan 16, 2015 39.13 39.96 39.00 39.93 41,337,952 +0.66(+1.67%)
Jan 15, 2015 39.91 40.05 39.21 39.27 37,922,752 -0.41(-1.03%)
Jan 14, 2015 39.69 39.93 39.39 39.68 34,413,972 -0.35(-0.86%)
Jan 13, 2015 40.56 41.37 39.77 40.03 40,838,284 -0.21(-0.53%)
Jan 12, 2015 40.95 41.05 40.03 40.24 27,371,072 -0.51(-1.25%)
Jan 09, 2015 41.11 41.29 40.50 40.75 27,729,246 -0.35(-0.84%)
Jan 08, 2015 40.37 41.23 40.34 41.09 34,318,772 +1.17(+2.94%)
Jan 07, 2015 39.70 40.12 39.28 39.92 33,711,792 +0.50(+1.27%)
Jan 06, 2015 40.05 40.37 39.32 39.42 42,205,872 -0.58(-1.46%)
Jan 05, 2015 40.04 40.35 39.94 40.00 45,938,432 -0.38(-0.93%)
Jan 02, 2015 40.29 40.95 40.19 40.38 32,326,438 +0.27(+0.67%)
Dec 31, 2014 40.35 40.11 40.11 40.11 24,959,492 -0.49(-1.21%)
Dec 30, 2014 40.96 41.12 40.45 40.60 18,974,152 -0.37(-0.91%)
Dec 29, 2014 41.19 41.26 40.81 40.97 16,721,519 -0.37(-0.90%)
Dec 26, 2014 41.80 41.80 41.29 41.34 15,284,111 -0.22(-0.54%)
Dec 24, 2014 42.00 41.57 41.57 41.57 13,245,873 -0.27(-0.64%)
Dec 23, 2014 41.77 42.14 41.56 41.84 27,394,986 +0.41(+0.98%)
Dec 22, 2014 41.26 41.55 41.20 41.43 30,762,072 +0.28(+0.67%)
Dec 19, 2014 41.13 41.53 40.73 41.15 74,755,352 +0.12(+0.29%)
Dec 18, 2014 40.22 41.03 40.01 41.03 46,374,844 +1.54(+3.89%)
Dec 17, 2014 38.90 39.67 38.77 39.50 40,495,992 +0.50(+1.28%)
Dec 16, 2014 39.63 40.01 38.97 39.00 55,318,048 -1.30(-3.24%)
Dec 15, 2014 40.76 41.16 40.20 40.30 33,846,932 -0.24(-0.60%)
Dec 12, 2014 40.39 41.21 40.30 40.54 39,662,312 -0.19(-0.47%)
Dec 11, 2014 40.65 41.22 40.31 40.73 33,654,832 +0.23(+0.58%)
Dec 10, 2014 41.09 41.15 40.33 40.50 35,085,128 -0.60(-1.45%)
Dec 09, 2014 40.68 41.38 40.63 41.09 28,171,544 -0.09(-0.22%)
Dec 08, 2014 41.67 41.75 40.97 41.18 30,876,612 -0.63(-1.50%)
Dec 05, 2014 42.16 42.29 41.78 41.81 31,631,122 -0.36(-0.86%)
Dec 04, 2014 41.78 42.36 41.62 42.17 35,138,624 +0.66(+1.58%)
Dec 03, 2014 41.83 41.88 41.28 41.52 27,252,814 -0.33(-0.78%)
Dec 02, 2014 42.17 42.35 41.62 41.85 29,841,634 -0.14(-0.33%)
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.