Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.94 34.05 33.62 33.90 5,646,789 -0.14(-0.40%)
Apr 28, 2016 34.02 34.30 33.95 34.03 3,399,303 -0.31(-0.90%)
Apr 27, 2016 34.05 34.40 33.94 34.34 4,617,628 +0.18(+0.52%)
Apr 26, 2016 34.10 34.18 33.98 34.16 5,632,652 +0.31(+0.91%)
Apr 25, 2016 33.98 34.01 33.79 33.85 3,926,741 -0.19(-0.55%)
Apr 22, 2016 34.11 34.31 33.98 34.04 5,892,278 -0.18(-0.52%)
Apr 21, 2016 34.49 34.49 34.16 34.22 4,365,230 -0.36(-1.03%)
Apr 20, 2016 34.46 34.74 34.34 34.57 5,799,154 -0.19(-0.54%)
Apr 19, 2016 34.53 34.81 34.53 34.76 7,149,383 +0.53(+1.54%)
Apr 18, 2016 33.97 34.37 33.89 34.23 6,945,641 +0.16(+0.47%)
Apr 15, 2016 34.18 34.23 34.05 34.07 4,105,218 -0.18(-0.52%)
Apr 14, 2016 34.34 34.35 34.19 34.25 6,629,405 -0.15(-0.42%)
Apr 13, 2016 34.32 34.40 34.20 34.40 8,227,499 +0.56(+1.65%)
Apr 12, 2016 33.49 33.93 33.33 33.84 7,817,221 +0.51(+1.53%)
Apr 11, 2016 33.43 33.58 33.32 33.33 5,407,680 +0.40(+1.20%)
Apr 08, 2016 33.09 33.13 32.86 32.93 4,043,588 +0.52(+1.60%)
Apr 07, 2016 32.65 32.67 32.32 32.41 4,661,212 -0.63(-1.91%)
Apr 06, 2016 32.58 33.05 32.47 33.05 6,018,280 +0.42(+1.29%)
Apr 05, 2016 32.77 32.84 32.56 32.63 5,432,321 -0.62(-1.87%)
Apr 04, 2016 33.58 33.60 33.21 33.25 3,823,287 -0.36(-1.06%)
Apr 01, 2016 33.04 33.65 32.92 33.60 8,074,118 -0.06(-0.19%)
Mar 31, 2016 33.87 33.93 33.61 33.67 6,031,319 -0.05(-0.14%)
Mar 30, 2016 33.85 33.98 33.69 33.72 3,952,476 +0.37(+1.12%)
Mar 29, 2016 32.76 33.37 32.67 33.35 3,136,327 +0.40(+1.23%)
Mar 28, 2016 32.87 32.94 32.78 32.94 2,636,990 +0.12(+0.37%)
Mar 24, 2016 32.64 32.82 32.82 32.82 4,045,094 -0.06(-0.20%)
Mar 23, 2016 33.20 33.20 32.87 32.88 5,122,305 -0.57(-1.69%)
Mar 22, 2016 33.28 33.59 33.23 33.45 4,415,794 -0.08(-0.24%)
Mar 21, 2016 33.38 33.58 33.37 33.53 3,258,862 +0.13(+0.39%)
Mar 18, 2016 33.46 33.57 33.39 33.40 5,194,401 +0.11(+0.32%)
Mar 17, 2016 32.60 33.35 32.85 33.30 4,671,217 +0.70(+2.13%)
Mar 16, 2016 31.73 32.67 31.67 32.60 5,810,450 +0.63(+1.97%)
Mar 15, 2016 31.95 31.98 31.80 31.97 2,841,140 -0.46(-1.42%)
Mar 14, 2016 32.52 32.61 32.34 32.43 3,883,833 -0.23(-0.72%)
Mar 11, 2016 32.41 32.69 32.40 32.67 4,662,565 +0.70(+2.18%)
Mar 10, 2016 32.09 32.16 31.53 31.97 7,440,959 +0.07(+0.23%)
Mar 09, 2016 31.88 32.10 31.83 31.90 5,664,272 +0.17(+0.54%)
Mar 08, 2016 31.86 31.92 31.61 31.73 7,546,157 -0.51(-1.58%)
Mar 07, 2016 31.99 32.40 31.97 32.24 5,844,354 -0.07(-0.23%)
Mar 04, 2016 31.99 32.44 31.92 32.31 9,681,049 +0.63(+1.99%)
Mar 03, 2016 31.36 31.69 31.32 31.68 4,480,794 +0.31(+0.98%)
Mar 02, 2016 30.97 31.37 30.93 31.37 6,598,647 +0.39(+1.25%)
Mar 01, 2016 30.55 30.99 30.44 30.98 5,341,557 +1.07(+3.57%)
Feb 29, 2016 29.99 30.19 29.91 29.92 9,616,728 +0.24(+0.82%)
Feb 26, 2016 30.13 30.14 29.65 29.67 5,239,372 -0.30(-1.00%)
Feb 25, 2016 29.79 30.00 29.62 29.97 6,463,220 +0.10(+0.33%)
Feb 24, 2016 29.45 29.98 29.32 29.87 6,177,047 -0.05(-0.16%)
Feb 23, 2016 30.32 30.33 29.89 29.92 4,385,698 -0.62(-2.04%)
Feb 22, 2016 30.31 30.55 30.26 30.55 5,742,518 +0.72(+2.41%)
Feb 19, 2016 29.78 29.97 29.68 29.83 4,966,440 -0.12(-0.41%)
Feb 18, 2016 30.20 30.21 29.87 29.95 5,349,198 -0.19(-0.62%)
Feb 17, 2016 29.72 30.19 29.72 30.13 6,710,835 +0.58(+1.97%)
Feb 16, 2016 29.49 29.58 29.33 29.55 8,515,882 +0.60(+2.07%)
Feb 12, 2016 28.69 28.95 28.95 28.95 6,158,438 +0.42(+1.47%)
Feb 11, 2016 28.42 28.69 28.29 28.53 11,857,713 -0.45(-1.56%)
Feb 10, 2016 29.23 29.51 28.98 28.98 11,795,774 +0.12(+0.42%)
Feb 09, 2016 28.80 29.18 28.59 28.86 10,820,434 -0.40(-1.38%)
Feb 08, 2016 29.29 29.37 28.91 29.27 10,241,753 -0.38(-1.28%)
Feb 05, 2016 29.95 29.96 29.53 29.65 7,911,072 -0.32(-1.08%)
Feb 04, 2016 30.01 30.34 29.81 29.97 11,550,009 +0.18(+0.60%)
Feb 03, 2016 29.36 29.82 28.84 29.79 15,862,757 +0.74(+2.56%)
Feb 02, 2016 29.48 29.49 28.97 29.05 9,076,722 -0.90(-3.00%)
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.