Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.84 35.31 34.76 35.25 4,733,187 +0.41(+1.17%)
Mar 30, 2016 35.05 35.14 34.69 34.84 3,449,089 -0.14(-0.39%)
Mar 29, 2016 34.28 35.00 34.20 34.98 5,562,026 +0.71(+2.07%)
Mar 28, 2016 33.97 34.31 33.66 34.27 2,430,728 +0.50(+1.49%)
Mar 24, 2016 33.43 33.76 33.76 33.76 2,799,565 +0.11(+0.33%)
Mar 23, 2016 33.98 34.15 33.65 33.65 2,834,409 -0.30(-0.89%)
Mar 22, 2016 33.85 34.12 33.69 33.96 2,480,536 -0.04(-0.12%)
Mar 21, 2016 34.00 34.23 33.71 34.00 2,404,398 -0.11(-0.33%)
Mar 18, 2016 34.35 34.36 34.10 34.11 5,304,707 -0.18(-0.51%)
Mar 17, 2016 33.88 34.55 33.77 34.28 6,051,826 +0.51(+1.51%)
Mar 16, 2016 33.33 33.91 33.28 33.77 2,080,916 +0.32(+0.95%)
Mar 15, 2016 33.31 33.57 33.11 33.45 3,602,182 -0.03(-0.09%)
Mar 14, 2016 33.41 33.54 33.14 33.48 2,286,776 -0.08(-0.24%)
Mar 11, 2016 33.15 33.59 32.98 33.56 3,038,334 +0.86(+2.63%)
Mar 10, 2016 32.99 33.33 32.29 32.70 3,101,535 -0.25(-0.77%)
Mar 09, 2016 32.76 33.07 32.76 32.96 3,499,984 +0.30(+0.92%)
Mar 08, 2016 32.79 33.01 32.60 32.66 3,916,361 -0.21(-0.63%)
Mar 07, 2016 32.54 32.91 32.39 32.86 2,534,751 +0.09(+0.27%)
Mar 04, 2016 32.34 32.81 32.32 32.77 3,525,482 +0.37(+1.15%)
Mar 03, 2016 31.97 32.43 31.86 32.40 3,021,398 +0.43(+1.36%)
Mar 02, 2016 31.69 31.98 31.45 31.97 2,579,965 +0.15(+0.47%)
Mar 01, 2016 30.71 31.83 30.64 31.82 6,075,020 +1.44(+4.73%)
Feb 29, 2016 30.44 30.90 30.28 30.38 4,565,374 -0.12(-0.39%)
Feb 26, 2016 30.86 31.02 30.48 30.50 3,820,176 -0.36(-1.18%)
Feb 25, 2016 30.38 31.13 30.38 30.86 4,374,573 +0.71(+2.36%)
Feb 24, 2016 29.75 30.24 29.61 30.15 3,531,373 +0.21(+0.69%)
Feb 23, 2016 29.61 30.22 29.61 29.95 4,065,053 +0.16(+0.53%)
Feb 22, 2016 29.89 30.14 29.69 29.79 5,214,692 +0.30(+1.02%)
Feb 19, 2016 29.56 29.80 29.24 29.49 4,000,549 -0.27(-0.90%)
Feb 18, 2016 29.57 29.87 29.27 29.76 5,085,150 +0.17(+0.56%)
Feb 17, 2016 29.52 29.78 29.38 29.59 5,004,974 +0.24(+0.81%)
Feb 16, 2016 28.77 29.39 28.58 29.35 5,172,376 +0.86(+3.02%)
Feb 12, 2016 28.41 28.49 28.49 28.49 5,271,509 +0.39(+1.41%)
Feb 11, 2016 28.97 29.10 27.84 28.10 6,851,103 -1.37(-4.64%)
Feb 10, 2016 29.70 30.13 29.44 29.46 4,962,115 -0.08(-0.27%)
Feb 09, 2016 29.44 29.73 29.19 29.54 5,254,968 -0.20(-0.66%)
Feb 08, 2016 30.82 30.82 29.47 29.74 4,484,922 -1.26(-4.05%)
Feb 05, 2016 31.00 31.13 30.89 31.00 3,469,019 -0.27(-0.86%)
Feb 04, 2016 31.09 31.43 30.93 31.27 4,266,646 +0.05(+0.15%)
Feb 03, 2016 31.28 31.37 30.86 31.22 5,064,986 +0.20(+0.64%)
Feb 02, 2016 31.04 31.20 30.78 31.02 5,531,544 -0.16(-0.51%)
Feb 01, 2016 30.95 31.42 30.88 31.18 5,371,629 +0.00(+0.00%)
Jan 29, 2016 31.22 31.69 30.70 31.18 6,563,676 +0.47(+1.52%)
Jan 28, 2016 31.45 31.50 30.64 30.71 3,417,857 -0.47(-1.49%)
Jan 27, 2016 31.26 31.57 30.97 31.18 4,938,675 -0.30(-0.95%)
Jan 26, 2016 30.41 31.49 30.35 31.48 7,361,370 +1.29(+4.26%)
Jan 25, 2016 30.52 30.82 30.08 30.19 5,551,516 -0.29(-0.96%)
Jan 22, 2016 30.13 30.67 30.09 30.48 3,353,199 +0.68(+2.28%)
Jan 21, 2016 29.69 30.04 29.45 29.80 4,329,468 +0.25(+0.86%)
Jan 20, 2016 30.50 30.59 28.97 29.55 4,699,608 -1.29(-4.18%)
Jan 19, 2016 31.04 31.22 30.72 30.84 4,770,506 +0.18(+0.59%)
Jan 15, 2016 30.67 30.66 30.66 30.66 6,573,404 -0.66(-2.12%)
Jan 14, 2016 32.06 32.10 31.23 31.32 5,077,444 -0.67(-2.10%)
Jan 13, 2016 32.28 32.74 31.92 31.99 4,559,162 -0.15(-0.47%)
Jan 12, 2016 32.75 32.75 31.86 32.14 4,786,847 -0.26(-0.80%)
Jan 11, 2016 32.56 32.73 32.17 32.40 4,348,669 -0.04(-0.12%)
Jan 08, 2016 32.84 33.07 32.39 32.44 5,268,210 -0.29(-0.89%)
Jan 07, 2016 32.96 33.24 32.68 32.73 4,940,684 -0.88(-2.61%)
Jan 06, 2016 33.27 33.69 33.26 33.61 4,285,162 -0.18(-0.54%)
Jan 05, 2016 33.17 33.92 33.13 33.79 4,130,405 +0.70(+2.10%)
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.