Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.92 42.09 41.71 41.87 17,289,070 -0.28(-0.68%)
Mar 30, 2015 41.86 42.35 41.86 42.15 15,209,664 +0.50(+1.20%)
Mar 27, 2015 41.98 42.02 41.53 41.65 17,671,170 -0.29(-0.70%)
Mar 26, 2015 41.83 42.13 41.54 41.94 19,540,010 -0.03(-0.07%)
Mar 25, 2015 42.53 42.61 41.98 41.98 20,027,072 -0.62(-1.46%)
Mar 24, 2015 42.87 43.00 42.60 42.60 18,096,096 -0.33(-0.77%)
Mar 23, 2015 43.12 43.32 42.89 42.93 21,409,086 -0.18(-0.41%)
Mar 20, 2015 42.74 43.26 42.73 43.11 34,415,456 +0.38(+0.90%)
Mar 19, 2015 43.06 43.08 42.51 42.72 19,281,974 -0.51(-1.18%)
Mar 18, 2015 42.85 43.31 42.71 43.23 25,986,388 +0.20(+0.47%)
Mar 17, 2015 42.71 43.08 42.53 43.03 17,031,198 +0.14(+0.32%)
Mar 16, 2015 42.71 42.96 42.58 42.89 20,146,208 +0.30(+0.70%)
Mar 13, 2015 42.71 42.83 42.35 42.59 22,856,938 -0.19(-0.45%)
Mar 12, 2015 41.96 42.82 41.71 42.78 34,127,672 +1.45(+3.52%)
Mar 11, 2015 41.46 41.55 41.25 41.33 21,584,956 +0.32(+0.77%)
Mar 10, 2015 41.68 41.69 41.01 41.01 24,325,566 -1.06(-2.52%)
Mar 09, 2015 42.16 42.34 42.05 42.08 15,511,089 +0.06(+0.15%)
Mar 06, 2015 42.31 42.71 41.95 42.01 22,476,258 -0.19(-0.46%)
Mar 05, 2015 42.28 42.34 42.06 42.21 12,442,353 +0.02(+0.04%)
Mar 04, 2015 42.46 42.68 42.08 42.19 21,609,208 -0.48(-1.14%)
Mar 03, 2015 42.68 42.78 42.44 42.68 15,279,473 -0.08(-0.18%)
Mar 02, 2015 42.17 42.76 42.11 42.75 16,875,186 +0.58(+1.39%)
Feb 27, 2015 42.19 42.55 42.17 42.17 16,809,288 -0.28(-0.65%)
Feb 26, 2015 42.50 42.60 42.30 42.45 17,620,100 -0.14(-0.33%)
Feb 25, 2015 42.63 42.78 42.51 42.58 13,664,796 -0.03(-0.07%)
Feb 24, 2015 42.48 42.75 42.35 42.61 15,532,562 +0.21(+0.49%)
Feb 23, 2015 42.08 42.41 41.77 42.41 17,805,518 +0.21(+0.49%)
Feb 20, 2015 41.88 42.28 41.58 42.20 19,553,632 +0.21(+0.49%)
Feb 19, 2015 41.88 42.19 41.66 41.99 13,996,025 +0.03(+0.07%)
Feb 18, 2015 42.40 42.48 41.87 41.96 17,191,740 -0.65(-1.54%)
Feb 17, 2015 42.57 42.68 42.29 42.61 15,472,878 +0.03(+0.07%)
Feb 13, 2015 42.31 42.58 42.58 42.58 24,438,974 +0.36(+0.86%)
Feb 12, 2015 41.71 42.25 41.54 42.22 26,111,970 +0.74(+1.78%)
Feb 11, 2015 41.61 41.76 41.30 41.48 23,773,154 -0.52(-1.23%)
Feb 10, 2015 42.04 42.11 41.73 42.00 16,036,255 +0.28(+0.66%)
Feb 09, 2015 41.77 41.91 41.62 41.72 12,629,126 -0.18(-0.44%)
Feb 06, 2015 41.65 42.39 41.43 41.91 25,099,022 +0.60(+1.45%)
Feb 05, 2015 40.98 41.44 40.96 41.31 17,232,238 +0.49(+1.21%)
Feb 04, 2015 40.81 41.18 40.71 40.81 18,753,828 -0.05(-0.13%)
Feb 03, 2015 40.53 40.92 40.50 40.87 26,495,768 +0.49(+1.21%)
Feb 02, 2015 39.90 40.45 39.75 40.38 23,165,580 +0.68(+1.71%)
Jan 30, 2015 39.91 40.35 39.68 39.70 28,452,820 -0.64(-1.59%)
Jan 29, 2015 39.94 40.45 39.68 40.34 21,834,938 +0.46(+1.15%)
Jan 28, 2015 40.76 40.79 39.87 39.88 24,551,936 -0.62(-1.53%)
Jan 27, 2015 40.47 40.78 40.19 40.50 18,769,256 -0.47(-1.14%)
Jan 26, 2015 40.45 40.98 40.44 40.97 17,564,156 +0.24(+0.60%)
Jan 23, 2015 41.08 41.27 40.71 40.72 23,253,784 -0.39(-0.95%)
Jan 22, 2015 40.13 41.15 40.13 41.11 28,103,374 +1.28(+3.21%)
Jan 21, 2015 39.75 40.29 39.54 39.84 23,446,936 +0.08(+0.19%)
Jan 20, 2015 39.74 39.99 39.53 39.76 23,101,332 +0.28(+0.70%)
Jan 16, 2015 38.63 39.48 39.48 39.48 30,310,162 +0.70(+1.81%)
Jan 15, 2015 39.19 39.41 38.58 38.78 42,040,720 -0.41(-1.03%)
Jan 14, 2015 38.99 39.55 38.55 39.19 49,068,556 -0.46(-1.16%)
Jan 13, 2015 39.99 40.16 39.19 39.64 32,795,348 -0.15(-0.38%)
Jan 12, 2015 40.20 40.29 39.54 39.80 22,025,208 -0.48(-1.20%)
Jan 09, 2015 40.94 40.97 40.27 40.28 19,030,814 -0.67(-1.64%)
Jan 08, 2015 40.52 40.97 40.49 40.95 21,857,362 +0.89(+2.21%)
Jan 07, 2015 40.24 40.25 39.84 40.06 20,552,936 +0.24(+0.60%)
Jan 06, 2015 40.79 40.88 39.64 39.83 26,431,328 -0.85(-2.09%)
Jan 05, 2015 41.40 41.56 40.60 40.68 19,499,952 -1.15(-2.74%)
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.