Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.49 37.72 37.34 37.36 15,321,855 -0.25(-0.67%)
Mar 30, 2015 37.42 37.77 37.32 37.61 14,704,958 +0.69(+1.88%)
Mar 27, 2015 37.16 37.33 36.72 36.91 20,827,884 -0.30(-0.81%)
Mar 26, 2015 37.03 37.42 36.76 37.22 16,246,561 +0.05(+0.14%)
Mar 25, 2015 37.81 37.87 37.16 37.16 20,204,118 -0.68(-1.78%)
Mar 24, 2015 38.38 38.52 37.84 37.84 17,226,788 -0.47(-1.22%)
Mar 23, 2015 38.39 38.63 38.23 38.31 12,416,575 -0.14(-0.36%)
Mar 20, 2015 38.20 38.72 38.14 38.45 23,939,696 +0.22(+0.57%)
Mar 19, 2015 38.09 38.52 38.09 38.23 18,169,746 +0.03(+0.07%)
Mar 18, 2015 38.35 38.90 37.53 38.20 43,775,936 +1.09(+2.94%)
Mar 17, 2015 37.32 37.52 37.10 37.11 24,833,524 -0.47(-1.24%)
Mar 16, 2015 37.07 37.68 37.00 37.58 20,122,426 +0.89(+2.43%)
Mar 13, 2015 35.96 36.77 35.94 36.69 21,260,600 +0.66(+1.83%)
Mar 12, 2015 35.89 36.15 35.73 36.03 15,844,589 +0.13(+0.36%)
Mar 11, 2015 36.30 36.50 35.85 35.90 12,832,140 -0.30(-0.84%)
Mar 10, 2015 36.57 36.84 36.16 36.20 16,126,172 -0.75(-2.04%)
Mar 09, 2015 36.58 37.04 36.52 36.96 13,254,149 +0.27(+0.73%)
Mar 06, 2015 37.75 37.75 36.62 36.69 17,427,004 -1.23(-3.24%)
Mar 05, 2015 37.80 38.00 37.45 37.92 12,687,411 +0.16(+0.44%)
Mar 04, 2015 37.40 37.80 37.08 37.75 16,977,678 +0.20(+0.53%)
Mar 03, 2015 37.94 37.99 37.55 37.55 11,619,139 -0.56(-1.48%)
Mar 02, 2015 37.93 38.13 37.64 38.12 12,811,459 +0.18(+0.48%)
Feb 27, 2015 37.89 38.19 37.81 37.94 11,030,939 -0.06(-0.16%)
Feb 26, 2015 37.92 38.22 37.84 38.00 9,840,731 +0.14(+0.37%)
Feb 25, 2015 37.94 38.17 37.55 37.86 13,613,700 -0.13(-0.34%)
Feb 24, 2015 37.91 38.06 37.55 37.99 12,147,963 +0.09(+0.23%)
Feb 23, 2015 37.62 37.99 37.49 37.90 12,701,176 +0.01(+0.02%)
Feb 20, 2015 38.14 38.17 37.62 37.89 17,016,382 -0.29(-0.77%)
Feb 19, 2015 38.20 38.41 38.09 38.19 9,778,987 +0.01(+0.02%)
Feb 18, 2015 37.84 38.19 37.79 38.18 10,004,629 +0.23(+0.59%)
Feb 17, 2015 37.81 38.00 37.69 37.95 11,688,757 -0.08(-0.20%)
Feb 13, 2015 37.92 38.03 38.03 38.03 11,731,142 +0.03(+0.09%)
Feb 12, 2015 37.64 38.14 37.58 38.00 14,461,902 +0.46(+1.22%)
Feb 11, 2015 38.06 38.09 37.30 37.54 14,828,324 -0.55(-1.43%)
Feb 10, 2015 37.91 38.14 37.71 38.08 14,687,186 +0.51(+1.36%)
Feb 09, 2015 36.91 37.77 36.91 37.57 14,676,995 +0.36(+0.98%)
Feb 06, 2015 37.45 37.63 37.12 37.21 10,999,265 -0.16(-0.42%)
Feb 05, 2015 36.79 37.43 36.79 37.36 11,124,203 +0.64(+1.74%)
Feb 04, 2015 37.20 37.36 36.64 36.72 14,906,145 -0.54(-1.44%)
Feb 03, 2015 37.17 37.35 36.82 37.26 14,620,557 +0.31(+0.84%)
Feb 02, 2015 36.54 36.97 35.98 36.95 19,509,560 +0.68(+1.89%)
Jan 30, 2015 36.44 36.75 36.20 36.26 26,094,402 -0.84(-2.26%)
Jan 29, 2015 37.07 37.24 36.64 37.10 14,791,462 +0.15(+0.40%)
Jan 28, 2015 38.04 38.07 36.94 36.96 17,480,016 -0.61(-1.64%)
Jan 27, 2015 37.23 37.98 36.86 37.57 17,309,534 -0.43(-1.14%)
Jan 26, 2015 38.24 38.27 37.69 38.00 13,930,280 -0.25(-0.66%)
Jan 23, 2015 38.07 38.56 38.02 38.26 16,345,378 +0.12(+0.32%)
Jan 22, 2015 38.05 39.24 37.38 38.13 20,756,422 +0.48(+1.29%)
Jan 21, 2015 37.82 38.03 37.41 37.65 18,339,448 -0.35(-0.93%)
Jan 20, 2015 37.71 38.12 37.42 38.00 18,835,124 +0.34(+0.90%)
Jan 16, 2015 36.78 37.76 36.58 37.67 20,545,934 +0.76(+2.06%)
Jan 15, 2015 37.28 37.78 36.85 36.91 15,514,102 -0.37(-1.00%)
Jan 14, 2015 36.76 37.37 36.76 37.28 14,678,733 +0.11(+0.30%)
Jan 13, 2015 37.81 38.05 36.85 37.16 14,874,780 -0.29(-0.79%)
Jan 12, 2015 37.45 37.88 37.10 37.46 18,546,370 -0.10(-0.28%)
Jan 09, 2015 38.07 38.18 37.45 37.56 18,433,014 -0.02(-0.05%)
Jan 08, 2015 37.77 38.04 37.55 37.58 20,234,248 +0.23(+0.60%)
Jan 07, 2015 37.51 37.68 37.23 37.36 15,596,161 +0.01(+0.02%)
Jan 06, 2015 38.14 38.25 37.22 37.35 22,212,504 -0.39(-1.03%)
Jan 05, 2015 38.23 38.31 37.73 37.74 21,219,028 -0.54(-1.40%)
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.