Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 29.80 30.00 29.64 29.95 6,522,889 -0.26(-0.86%)
Jan 29, 2016 29.75 30.21 29.66 30.21 9,597,752 +0.91(+3.12%)
Jan 28, 2016 29.36 29.43 29.05 29.29 9,433,378 +0.43(+1.49%)
Jan 27, 2016 28.97 29.27 28.68 28.86 7,673,765 -0.12(-0.42%)
Jan 26, 2016 28.74 29.04 28.70 28.98 5,297,984 +0.38(+1.33%)
Jan 25, 2016 28.89 28.99 28.58 28.60 8,314,879 -0.47(-1.61%)
Jan 22, 2016 28.99 29.07 28.79 29.07 16,128,588 +0.88(+3.13%)
Jan 21, 2016 28.12 28.52 27.86 28.19 9,712,076 +0.13(+0.46%)
Jan 20, 2016 28.01 28.26 27.43 28.06 12,185,846 -0.61(-2.12%)
Jan 19, 2016 28.95 28.95 28.46 28.67 8,322,205 +0.47(+1.66%)
Jan 15, 2016 28.29 28.20 28.20 28.20 10,356,817 -1.21(-4.13%)
Jan 14, 2016 29.05 29.49 28.86 29.41 11,093,988 +0.37(+1.28%)
Jan 13, 2016 29.71 29.75 28.96 29.04 9,956,524 -0.32(-1.07%)
Jan 12, 2016 29.48 29.63 29.15 29.36 8,965,795 +0.02(+0.08%)
Jan 11, 2016 29.60 29.60 29.06 29.33 7,782,909 -0.03(-0.11%)
Jan 08, 2016 29.87 29.93 29.31 29.37 10,173,053 -0.28(-0.95%)
Jan 07, 2016 29.92 30.19 29.63 29.65 10,941,967 -0.92(-3.02%)
Jan 06, 2016 30.59 30.76 30.45 30.57 8,019,104 -0.56(-1.79%)
Jan 05, 2016 31.19 31.21 31.03 31.13 6,634,698 +0.07(+0.23%)
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.