Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.94 34.05 33.62 33.90 5,645,983 -0.14(-0.40%)
Apr 28, 2016 34.03 34.30 33.96 34.04 3,398,818 -0.31(-0.90%)
Apr 27, 2016 34.05 34.41 33.95 34.34 4,616,969 +0.18(+0.52%)
Apr 26, 2016 34.10 34.18 33.98 34.17 5,631,849 +0.31(+0.91%)
Apr 25, 2016 33.98 34.01 33.79 33.86 3,926,180 -0.19(-0.55%)
Apr 22, 2016 34.11 34.31 33.99 34.05 5,891,437 -0.18(-0.52%)
Apr 21, 2016 34.49 34.49 34.17 34.22 4,364,607 -0.36(-1.03%)
Apr 20, 2016 34.47 34.74 34.35 34.58 5,798,326 -0.19(-0.54%)
Apr 19, 2016 34.53 34.81 34.53 34.77 7,148,363 +0.53(+1.54%)
Apr 18, 2016 33.97 34.37 33.89 34.24 6,944,650 +0.16(+0.48%)
Apr 15, 2016 34.18 34.24 34.06 34.08 4,104,632 -0.18(-0.52%)
Apr 14, 2016 34.34 34.35 34.19 34.26 6,628,459 -0.15(-0.42%)
Apr 13, 2016 34.33 34.41 34.21 34.40 8,226,325 +0.56(+1.65%)
Apr 12, 2016 33.50 33.93 33.33 33.84 7,816,106 +0.51(+1.53%)
Apr 11, 2016 33.44 33.58 33.33 33.33 5,406,908 +0.40(+1.20%)
Apr 08, 2016 33.10 33.14 32.86 32.94 4,043,011 +0.52(+1.60%)
Apr 07, 2016 32.65 32.67 32.32 32.42 4,660,546 -0.63(-1.91%)
Apr 06, 2016 32.59 33.05 32.48 33.05 6,017,421 +0.42(+1.29%)
Apr 05, 2016 32.78 32.85 32.57 32.63 5,431,546 -0.62(-1.87%)
Apr 04, 2016 33.58 33.60 33.21 33.25 3,822,742 -0.36(-1.06%)
Apr 01, 2016 33.04 33.66 32.92 33.61 8,072,966 -0.06(-0.19%)
Mar 31, 2016 33.88 33.93 33.62 33.67 6,030,458 -0.05(-0.14%)
Mar 30, 2016 33.85 33.99 33.70 33.72 3,951,912 +0.37(+1.12%)
Mar 29, 2016 32.77 33.37 32.68 33.35 3,135,880 +0.40(+1.23%)
Mar 28, 2016 32.87 32.95 32.78 32.95 2,636,614 +0.12(+0.37%)
Mar 24, 2016 32.65 32.82 32.82 32.82 4,044,517 -0.06(-0.20%)
Mar 23, 2016 33.20 33.20 32.88 32.89 5,121,574 -0.57(-1.69%)
Mar 22, 2016 33.29 33.59 33.24 33.46 4,415,164 -0.08(-0.24%)
Mar 21, 2016 33.38 33.58 33.37 33.54 3,258,397 +0.13(+0.39%)
Mar 18, 2016 33.46 33.58 33.39 33.41 5,193,659 +0.11(+0.32%)
Mar 17, 2016 32.61 33.36 32.86 33.30 4,670,551 +0.70(+2.13%)
Mar 16, 2016 31.73 32.68 31.68 32.61 5,809,621 +0.63(+1.97%)
Mar 15, 2016 31.96 31.98 31.80 31.97 2,840,735 -0.46(-1.42%)
Mar 14, 2016 32.52 32.61 32.34 32.44 3,883,279 -0.23(-0.72%)
Mar 11, 2016 32.41 32.69 32.41 32.67 4,661,900 +0.70(+2.18%)
Mar 10, 2016 32.10 32.16 31.54 31.97 7,439,898 +0.07(+0.23%)
Mar 09, 2016 31.89 32.10 31.84 31.90 5,663,464 +0.17(+0.54%)
Mar 08, 2016 31.87 31.92 31.61 31.73 7,545,080 -0.51(-1.58%)
Mar 07, 2016 32.00 32.40 31.97 32.24 5,843,520 -0.07(-0.23%)
Mar 04, 2016 32.00 32.44 31.93 32.31 9,679,668 +0.63(+1.99%)
Mar 03, 2016 31.37 31.70 31.33 31.68 4,480,154 +0.31(+0.98%)
Mar 02, 2016 30.97 31.38 30.94 31.38 6,597,705 +0.39(+1.25%)
Mar 01, 2016 30.55 31.00 30.45 30.99 5,340,795 +1.07(+3.57%)
Feb 29, 2016 29.99 30.19 29.91 29.92 9,615,356 +0.24(+0.82%)
Feb 26, 2016 30.14 30.15 29.65 29.68 5,238,625 -0.30(-1.00%)
Feb 25, 2016 29.79 30.00 29.62 29.98 6,462,298 +0.10(+0.32%)
Feb 24, 2016 29.46 29.98 29.32 29.88 6,176,166 -0.05(-0.16%)
Feb 23, 2016 30.32 30.33 29.90 29.93 4,385,072 -0.62(-2.04%)
Feb 22, 2016 30.32 30.56 30.27 30.55 5,741,698 +0.72(+2.41%)
Feb 19, 2016 29.78 29.98 29.69 29.83 4,965,731 -0.12(-0.41%)
Feb 18, 2016 30.20 30.21 29.88 29.95 5,348,435 -0.19(-0.62%)
Feb 17, 2016 29.73 30.19 29.73 30.14 6,709,877 +0.58(+1.97%)
Feb 16, 2016 29.50 29.58 29.34 29.56 8,514,667 +0.60(+2.07%)
Feb 12, 2016 28.70 28.96 28.96 28.96 6,157,559 +0.42(+1.47%)
Feb 11, 2016 28.42 28.70 28.30 28.54 11,856,021 -0.45(-1.56%)
Feb 10, 2016 29.23 29.51 28.99 28.99 11,794,090 +0.12(+0.42%)
Feb 09, 2016 28.80 29.18 28.59 28.87 10,818,890 -0.40(-1.38%)
Feb 08, 2016 29.30 29.38 28.92 29.27 10,240,291 -0.38(-1.28%)
Feb 05, 2016 29.95 29.96 29.53 29.65 7,909,943 -0.32(-1.08%)
Feb 04, 2016 30.02 30.34 29.81 29.98 11,548,360 +0.18(+0.60%)
Feb 03, 2016 29.36 29.83 28.85 29.80 15,860,494 +0.74(+2.56%)
Feb 02, 2016 29.48 29.50 28.98 29.05 9,075,426 -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.