Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.90 35.50 34.67 35.24 5,433,709 +0.12(+0.35%)
Mar 30, 2016 35.55 35.74 34.70 35.11 4,161,355 +0.06(+0.16%)
Mar 29, 2016 34.28 35.11 33.97 35.06 4,339,952 +0.11(+0.31%)
Mar 28, 2016 35.36 35.43 34.36 34.95 4,513,071 -0.32(-0.90%)
Mar 24, 2016 33.94 35.27 35.27 35.27 6,178,811 +0.71(+2.07%)
Mar 23, 2016 35.58 35.90 34.40 34.55 7,871,170 -1.74(-4.79%)
Mar 22, 2016 35.42 37.05 35.39 36.29 5,425,088 +0.28(+0.78%)
Mar 21, 2016 35.48 36.64 35.19 36.01 4,712,217 +0.18(+0.50%)
Mar 18, 2016 37.01 37.40 35.03 35.83 9,709,744 -0.61(-1.66%)
Mar 17, 2016 36.06 36.83 35.72 36.44 6,896,174 +0.88(+2.48%)
Mar 16, 2016 35.02 36.08 34.73 35.55 7,845,362 +0.95(+2.75%)
Mar 15, 2016 33.95 34.67 33.81 34.60 7,129,387 -0.19(-0.54%)
Mar 14, 2016 34.45 35.30 34.24 34.79 6,582,378 -0.56(-1.59%)
Mar 11, 2016 34.20 35.40 34.20 35.35 8,571,871 +1.96(+5.88%)
Mar 10, 2016 33.14 33.67 32.31 33.39 7,147,186 +0.01(+0.04%)
Mar 09, 2016 34.11 34.43 32.49 33.37 9,197,536 +0.04(+0.13%)
Mar 08, 2016 36.33 36.40 33.29 33.33 11,230,250 -3.50(-9.51%)
Mar 07, 2016 34.67 36.90 34.38 36.83 14,488,006 +2.15(+6.20%)
Mar 04, 2016 32.94 34.26 32.60 34.68 12,160,779 +2.13(+6.54%)
Mar 03, 2016 30.14 32.92 30.14 32.55 13,918,541 +2.25(+7.43%)
Mar 02, 2016 27.67 30.33 27.63 30.30 9,151,205 +2.42(+8.67%)
Mar 01, 2016 27.77 27.92 26.18 27.88 8,151,430 +0.25(+0.89%)
Feb 29, 2016 28.51 28.52 27.21 27.64 7,383,341 -0.86(-3.01%)
Feb 26, 2016 28.22 29.22 27.72 28.49 7,682,708 +1.21(+4.45%)
Feb 25, 2016 27.38 28.10 26.05 27.28 11,033,144 -0.58(-2.10%)
Feb 24, 2016 26.67 27.95 26.14 27.87 10,829,416 +0.52(+1.90%)
Feb 23, 2016 28.08 28.72 27.33 27.35 7,591,625 -1.25(-4.37%)
Feb 22, 2016 27.68 28.70 27.68 28.60 6,514,109 +1.65(+6.11%)
Feb 19, 2016 27.36 27.41 26.21 26.95 7,777,101 -1.06(-3.79%)
Feb 18, 2016 29.43 29.52 27.38 28.01 9,258,937 -0.91(-3.15%)
Feb 17, 2016 27.59 29.12 27.37 28.92 7,103,951 +1.87(+6.91%)
Feb 16, 2016 26.85 27.35 26.45 27.05 5,920,690 +0.68(+2.57%)
Feb 12, 2016 25.25 26.37 26.37 26.37 8,051,182 +1.55(+6.25%)
Feb 11, 2016 24.80 25.30 23.99 24.82 8,145,356 -0.69(-2.69%)
Feb 10, 2016 25.56 26.23 25.27 25.51 7,376,294 -0.18(-0.70%)
Feb 09, 2016 26.37 26.80 24.75 25.69 10,455,464 -1.44(-5.32%)
Feb 08, 2016 27.58 27.69 26.62 27.13 8,749,261 -1.06(-3.76%)
Feb 05, 2016 29.09 29.10 27.77 28.19 8,864,307 -1.22(-4.15%)
Feb 04, 2016 30.36 31.62 29.23 29.41 10,435,536 -0.36(-1.21%)
Feb 03, 2016 28.68 29.82 27.26 29.77 7,461,819 +1.94(+6.98%)
Feb 02, 2016 28.52 28.93 27.76 27.83 8,692,063 -1.64(-5.56%)
Feb 01, 2016 29.79 30.14 29.05 29.47 6,977,741 -1.24(-4.04%)
Jan 29, 2016 29.58 30.71 29.54 30.71 7,569,280 +1.40(+4.78%)
Jan 28, 2016 29.43 29.58 28.17 29.31 5,941,852 +1.42(+5.10%)
Jan 27, 2016 27.19 29.06 27.00 27.89 7,927,067 +0.43(+1.58%)
Jan 26, 2016 27.69 28.02 26.77 27.45 10,489,404 +0.43(+1.60%)
Jan 25, 2016 27.69 29.34 26.99 27.02 8,118,951 -1.41(-4.95%)
Jan 22, 2016 28.15 28.92 27.17 28.43 9,770,586 +1.54(+5.75%)
Jan 21, 2016 24.78 27.14 24.63 26.88 10,344,512 +1.90(+7.60%)
Jan 20, 2016 24.02 25.52 23.24 24.99 12,107,343 +0.45(+1.85%)
Jan 19, 2016 25.26 25.39 24.05 24.53 11,690,869 -0.60(-2.41%)
Jan 15, 2016 25.07 25.14 25.14 25.14 14,234,868 -1.21(-4.59%)
Jan 14, 2016 25.53 26.78 25.09 26.34 9,198,662 +1.02(+4.02%)
Jan 13, 2016 25.57 26.48 25.16 25.33 12,081,109 +0.13(+0.51%)
Jan 12, 2016 25.29 25.39 24.32 25.20 12,657,158 +0.26(+1.03%)
Jan 11, 2016 26.09 26.22 24.45 24.94 11,726,147 -1.13(-4.34%)
Jan 08, 2016 26.22 26.74 24.95 26.07 14,691,559 +0.07(+0.27%)
Jan 07, 2016 26.59 27.48 25.78 26.00 9,987,865 -1.41(-5.14%)
Jan 06, 2016 29.95 29.97 27.36 27.41 9,945,895 -3.56(-11.49%)
Jan 05, 2016 30.95 31.33 29.98 30.97 7,639,683 -0.64(-2.03%)
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.