Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 39.48 39.90 38.62 38.96 35,419 -0.77(-1.94%)
Feb 26, 2015 39.71 40.34 39.48 39.73 13,948 -0.16(-0.40%)
Feb 25, 2015 38.81 41.60 38.53 39.89 12,256 +0.90(+2.31%)
Feb 24, 2015 38.97 39.54 38.28 38.99 31,101 -0.14(-0.36%)
Feb 23, 2015 39.00 39.25 37.92 39.13 18,620 -0.16(-0.41%)
Feb 20, 2015 39.58 40.23 38.65 39.29 10,946 -0.21(-0.53%)
Feb 19, 2015 39.32 40.13 39.31 39.50 13,534 +0.30(+0.77%)
Feb 18, 2015 38.68 39.25 38.52 39.20 26,096 +0.64(+1.66%)
Feb 17, 2015 38.01 38.99 37.97 38.56 19,098 +0.42(+1.10%)
Feb 13, 2015 39.48 38.14 38.14 38.14 36,100 -0.85(-2.18%)
Feb 12, 2015 38.88 39.43 38.01 38.99 14,974 +0.71(+1.85%)
Feb 11, 2015 39.67 39.85 38.27 38.28 18,542 -1.30(-3.28%)
Feb 10, 2015 38.98 40.25 38.90 39.58 10,316 +0.71(+1.83%)
Feb 09, 2015 39.62 39.99 38.66 38.87 14,340 -1.03(-2.58%)
Feb 06, 2015 41.31 41.31 39.83 39.90 15,890 -1.18(-2.87%)
Feb 05, 2015 40.34 41.60 40.20 41.08 22,700 +0.99(+2.47%)
Feb 04, 2015 40.63 40.99 39.34 40.09 41,658 -0.60(-1.47%)
Feb 03, 2015 41.44 41.44 39.55 40.69 26,948 -0.18(-0.44%)
Feb 02, 2015 39.51 41.84 39.06 40.87 24,955 +1.53(+3.89%)
Jan 30, 2015 40.92 40.92 38.94 39.34 23,708 -1.61(-3.93%)
Jan 29, 2015 40.28 41.14 39.45 40.95 13,697 +0.93(+2.32%)
Jan 28, 2015 40.50 41.10 39.03 40.02 35,744 -0.21(-0.52%)
Jan 27, 2015 40.85 40.97 40.01 40.23 17,070 -0.69(-1.69%)
Jan 26, 2015 41.50 41.58 40.61 40.92 44,864 -0.40(-0.97%)
Jan 23, 2015 40.80 42.00 40.56 41.32 84,172 +0.69(+1.70%)
Jan 22, 2015 39.66 40.84 38.81 40.63 45,116 +0.98(+2.47%)
Jan 21, 2015 40.19 40.24 38.62 39.65 37,472 -0.45(-1.12%)
Jan 20, 2015 40.19 41.00 39.48 40.10 40,755 +0.10(+0.25%)
Jan 16, 2015 38.16 41.00 38.16 40.00 43,749 +1.63(+4.25%)
Jan 15, 2015 40.25 40.25 37.28 38.37 43,421 -1.28(-3.23%)
Jan 14, 2015 38.61 40.12 38.61 39.65 30,979 +0.86(+2.22%)
Jan 13, 2015 38.29 40.23 38.29 38.79 33,442 +0.30(+0.78%)
Jan 12, 2015 39.15 39.73 38.13 38.49 48,768 -0.66(-1.69%)
Jan 09, 2015 39.65 40.06 38.98 39.15 37,740 -0.34(-0.86%)
Jan 08, 2015 39.44 39.69 38.78 39.49 30,059 +0.42(+1.07%)
Jan 07, 2015 38.24 39.55 38.20 39.07 24,882 +0.43(+1.11%)
Jan 06, 2015 38.71 40.44 37.88 38.64 33,690 -0.35(-0.90%)
Jan 05, 2015 39.34 39.96 38.60 38.99 32,754 -0.35(-0.89%)
Jan 02, 2015 38.62 39.88 38.33 39.34 30,947 +0.72(+1.86%)
Dec 31, 2014 38.00 38.62 38.62 38.62 18,900 +0.56(+1.47%)
Dec 30, 2014 39.00 39.17 37.88 38.06 20,525 -1.19(-3.03%)
Dec 29, 2014 38.90 39.81 38.76 39.25 8,187 +0.28(+0.72%)
Dec 26, 2014 37.06 39.64 37.06 38.97 9,595 +0.95(+2.50%)
Dec 24, 2014 37.74 38.02 38.02 38.02 27,800 +0.26(+0.69%)
Dec 23, 2014 39.42 39.42 37.75 37.76 37,789 -1.81(-4.57%)
Dec 22, 2014 39.29 39.73 38.93 39.57 25,369 +0.06(+0.15%)
Dec 19, 2014 38.71 40.24 38.48 39.51 61,406 +0.54(+1.39%)
Dec 18, 2014 38.34 39.55 37.73 38.97 22,986 +0.90(+2.36%)
Dec 17, 2014 37.49 38.24 37.35 38.07 26,161 +0.46(+1.22%)
Dec 16, 2014 36.71 38.29 36.59 37.61 20,856 +0.61(+1.65%)
Dec 15, 2014 38.00 38.19 36.06 37.00 70,692 -0.58(-1.54%)
Dec 12, 2014 37.18 37.82 36.98 37.58 41,832 +0.38(+1.02%)
Dec 11, 2014 37.41 37.56 36.81 37.20 30,400 -0.24(-0.64%)
Dec 10, 2014 38.68 38.68 37.23 37.44 32,840 -1.34(-3.46%)
Dec 09, 2014 36.52 39.10 36.16 38.78 60,648 +1.79(+4.84%)
Dec 08, 2014 37.97 38.34 36.41 36.99 97,073 -1.02(-2.68%)
Dec 05, 2014 37.96 38.61 37.72 38.01 20,786 +0.11(+0.29%)
Dec 04, 2014 37.91 38.70 37.65 37.90 34,984 -0.49(-1.28%)
Dec 03, 2014 38.51 38.96 37.62 38.39 29,317 -0.26(-0.67%)
Dec 02, 2014 38.05 39.65 36.50 38.65 57,244 +0.70(+1.84%)
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.