Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.50 35.70 33.99 34.82 89,191 +0.29(+0.84%)
Mar 30, 2016 35.19 36.21 33.70 34.53 75,194 -0.45(-1.29%)
Mar 29, 2016 33.81 35.49 32.39 34.98 116,555 +1.41(+4.20%)
Mar 28, 2016 32.71 34.19 31.96 33.57 125,423 +1.15(+3.55%)
Mar 24, 2016 32.17 32.42 32.42 32.42 171,000 +0.34(+1.06%)
Mar 23, 2016 34.16 34.37 31.32 32.08 135,343 -2.43(-7.04%)
Mar 22, 2016 34.08 34.94 34.05 34.51 54,364 -0.22(-0.63%)
Mar 21, 2016 35.35 35.72 34.41 34.73 70,091 -0.64(-1.81%)
Mar 18, 2016 36.31 36.31 35.04 35.37 109,625 -0.75(-2.08%)
Mar 17, 2016 37.48 37.48 35.66 36.12 49,690 -1.63(-4.32%)
Mar 16, 2016 36.72 40.56 36.72 37.75 68,000 +0.88(+2.39%)
Mar 15, 2016 37.85 38.97 36.81 36.87 67,039 -1.60(-4.16%)
Mar 14, 2016 36.25 38.76 35.80 38.47 129,763 +2.73(+7.64%)
Mar 11, 2016 35.29 36.24 34.26 35.74 61,942 +1.04(+3.00%)
Mar 10, 2016 36.25 36.25 34.51 34.70 37,209 -1.14(-3.18%)
Mar 09, 2016 36.13 36.13 35.01 35.84 63,567 -0.14(-0.39%)
Mar 08, 2016 36.46 36.89 35.98 35.98 43,257 +0.01(+0.03%)
Mar 07, 2016 35.42 36.34 35.42 35.97 50,927 +0.46(+1.30%)
Mar 04, 2016 35.44 36.00 35.37 35.51 33,740 +0.00(+0.00%)
Mar 03, 2016 36.49 36.93 35.37 35.51 47,733 -0.41(-1.14%)
Mar 02, 2016 35.51 36.41 35.37 35.92 54,789 +0.52(+1.47%)
Mar 01, 2016 35.76 35.76 34.01 35.40 53,269 -0.10(-0.28%)
Feb 29, 2016 38.65 38.65 35.30 35.50 55,733 -3.33(-8.58%)
Feb 26, 2016 38.80 39.20 36.64 38.83 18,828 +0.10(+0.26%)
Feb 25, 2016 40.10 40.30 38.37 38.73 35,363 -1.34(-3.34%)
Feb 24, 2016 37.81 40.46 37.81 40.07 28,695 +1.80(+4.70%)
Feb 23, 2016 39.98 39.98 38.24 38.27 33,895 -1.60(-4.01%)
Feb 22, 2016 40.05 40.46 39.40 39.87 67,731 +0.12(+0.30%)
Feb 19, 2016 37.50 39.82 37.45 39.75 33,299 +2.25(+6.00%)
Feb 18, 2016 38.00 39.50 37.25 37.50 53,845 -0.53(-1.39%)
Feb 17, 2016 36.52 38.98 36.52 38.03 32,161 +2.03(+5.64%)
Feb 16, 2016 36.19 36.32 35.32 36.00 30,658 +0.35(+0.98%)
Feb 12, 2016 33.85 35.65 35.65 35.65 33,900 +1.99(+5.91%)
Feb 11, 2016 31.68 34.14 31.68 33.66 27,331 +1.26(+3.89%)
Feb 10, 2016 32.02 34.06 30.70 32.40 58,110 +1.08(+3.45%)
Feb 09, 2016 34.50 34.74 30.81 31.32 87,226 -3.86(-10.97%)
Feb 08, 2016 36.41 36.55 34.32 35.18 36,608 -1.74(-4.71%)
Feb 05, 2016 37.13 37.86 35.65 36.92 44,484 -0.50(-1.34%)
Feb 04, 2016 36.95 38.36 36.66 37.42 30,672 +0.25(+0.67%)
Feb 03, 2016 37.40 37.48 36.10 37.17 50,599 +0.10(+0.27%)
Feb 02, 2016 37.71 37.71 36.70 37.07 36,371 -1.20(-3.14%)
Feb 01, 2016 38.02 38.86 35.91 38.27 32,718 +0.09(+0.24%)
Jan 29, 2016 36.23 38.50 35.31 38.18 60,845 +2.07(+5.73%)
Jan 28, 2016 38.47 41.27 35.48 36.11 69,490 -1.54(-4.09%)
Jan 27, 2016 37.34 38.80 36.87 37.65 48,176 -0.23(-0.61%)
Jan 26, 2016 39.22 39.22 36.05 37.88 91,538 -0.91(-2.35%)
Jan 25, 2016 37.80 39.49 37.61 38.79 39,133 +0.75(+1.97%)
Jan 22, 2016 37.91 38.80 37.16 38.04 45,744 +1.13(+3.06%)
Jan 21, 2016 38.14 38.83 36.77 36.91 46,868 -1.53(-3.98%)
Jan 20, 2016 35.54 39.09 35.13 38.44 72,861 +1.91(+5.23%)
Jan 19, 2016 39.43 39.90 35.31 36.53 97,532 -2.34(-6.02%)
Jan 15, 2016 38.34 38.87 38.87 38.87 79,500 -1.11(-2.78%)
Jan 14, 2016 37.95 40.24 36.94 39.98 51,999 +2.30(+6.10%)
Jan 13, 2016 39.49 40.16 37.12 37.68 47,011 -1.40(-3.58%)
Jan 12, 2016 37.99 39.27 37.99 39.08 40,281 +1.47(+3.91%)
Jan 11, 2016 37.31 38.22 36.72 37.61 85,848 +0.05(+0.13%)
Jan 08, 2016 37.06 38.69 35.67 37.56 90,714 +0.84(+2.29%)
Jan 07, 2016 37.82 38.75 36.29 36.72 69,031 -2.49(-6.35%)
Jan 06, 2016 39.25 40.34 38.65 39.21 93,146 -0.89(-2.22%)
Jan 05, 2016 39.21 40.48 38.73 40.10 61,503 +1.16(+2.98%)
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.