Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.85 35.32 34.77 35.26 4,731,830 +0.41(+1.17%)
Mar 30, 2016 35.06 35.15 34.70 34.85 3,448,099 -0.14(-0.39%)
Mar 29, 2016 34.28 35.01 34.21 34.99 5,560,431 +0.71(+2.07%)
Mar 28, 2016 33.98 34.32 33.67 34.28 2,430,031 +0.50(+1.49%)
Mar 24, 2016 33.44 33.77 33.77 33.77 2,798,762 +0.11(+0.33%)
Mar 23, 2016 33.99 34.16 33.66 33.66 2,833,596 -0.30(-0.89%)
Mar 22, 2016 33.86 34.13 33.70 33.97 2,479,825 -0.04(-0.12%)
Mar 21, 2016 34.01 34.24 33.72 34.01 2,403,709 -0.11(-0.33%)
Mar 18, 2016 34.36 34.37 34.11 34.12 5,303,185 -0.18(-0.51%)
Mar 17, 2016 33.89 34.56 33.78 34.29 6,050,090 +0.51(+1.51%)
Mar 16, 2016 33.34 33.92 33.29 33.78 2,080,320 +0.32(+0.95%)
Mar 15, 2016 33.32 33.58 33.12 33.46 3,601,148 -0.03(-0.09%)
Mar 14, 2016 33.42 33.55 33.15 33.49 2,286,119 -0.08(-0.24%)
Mar 11, 2016 33.16 33.60 32.99 33.57 3,037,462 +0.86(+2.63%)
Mar 10, 2016 33.00 33.34 32.30 32.71 3,100,645 -0.25(-0.77%)
Mar 09, 2016 32.77 33.08 32.77 32.97 3,498,979 +0.30(+0.92%)
Mar 08, 2016 32.80 33.02 32.61 32.66 3,915,237 -0.21(-0.62%)
Mar 07, 2016 32.55 32.92 32.40 32.87 2,534,024 +0.09(+0.27%)
Mar 04, 2016 32.35 32.81 32.33 32.78 3,524,470 +0.37(+1.15%)
Mar 03, 2016 31.98 32.44 31.87 32.41 3,020,531 +0.43(+1.36%)
Mar 02, 2016 31.70 31.99 31.46 31.98 2,579,225 +0.15(+0.47%)
Mar 01, 2016 30.72 31.84 30.65 31.83 6,073,276 +1.44(+4.73%)
Feb 29, 2016 30.45 30.91 30.29 30.39 4,564,064 -0.12(-0.39%)
Feb 26, 2016 30.87 31.03 30.49 30.51 3,819,079 -0.36(-1.18%)
Feb 25, 2016 30.39 31.14 30.39 30.87 4,373,317 +0.71(+2.36%)
Feb 24, 2016 29.76 30.25 29.62 30.16 3,530,359 +0.21(+0.69%)
Feb 23, 2016 29.61 30.23 29.61 29.95 4,063,887 +0.16(+0.53%)
Feb 22, 2016 29.90 30.15 29.70 29.80 5,213,196 +0.30(+1.02%)
Feb 19, 2016 29.57 29.80 29.25 29.50 3,999,400 -0.27(-0.90%)
Feb 18, 2016 29.58 29.88 29.28 29.77 5,083,690 +0.17(+0.56%)
Feb 17, 2016 29.53 29.79 29.39 29.60 5,003,537 +0.24(+0.81%)
Feb 16, 2016 28.78 29.39 28.59 29.36 5,170,891 +0.86(+3.02%)
Feb 12, 2016 28.41 28.50 28.50 28.50 5,269,996 +0.40(+1.41%)
Feb 11, 2016 28.97 29.11 27.85 28.11 6,849,137 -1.37(-4.64%)
Feb 10, 2016 29.71 30.14 29.45 29.47 4,960,691 -0.08(-0.27%)
Feb 09, 2016 29.45 29.74 29.20 29.55 5,253,460 -0.20(-0.66%)
Feb 08, 2016 30.83 30.83 29.48 29.75 4,483,635 -1.26(-4.05%)
Feb 05, 2016 31.01 31.14 30.90 31.01 3,468,023 -0.27(-0.86%)
Feb 04, 2016 31.10 31.44 30.94 31.27 4,265,421 +0.05(+0.15%)
Feb 03, 2016 31.29 31.38 30.87 31.23 5,063,532 +0.20(+0.64%)
Feb 02, 2016 31.05 31.21 30.79 31.03 5,529,956 -0.16(-0.51%)
Feb 01, 2016 30.96 31.43 30.89 31.19 5,370,087 +0.00(+0.00%)
Jan 29, 2016 31.23 31.70 30.71 31.19 6,561,792 +0.47(+1.52%)
Jan 28, 2016 31.46 31.51 30.65 30.72 3,416,876 -0.47(-1.49%)
Jan 27, 2016 31.27 31.58 30.98 31.19 4,937,258 -0.30(-0.95%)
Jan 26, 2016 30.42 31.50 30.36 31.49 7,359,258 +1.29(+4.26%)
Jan 25, 2016 30.53 30.82 30.09 30.20 5,549,923 -0.29(-0.96%)
Jan 22, 2016 30.14 30.68 30.10 30.49 3,352,237 +0.68(+2.28%)
Jan 21, 2016 29.70 30.05 29.46 29.81 4,328,226 +0.25(+0.86%)
Jan 20, 2016 30.51 30.60 28.98 29.56 4,698,259 -1.29(-4.18%)
Jan 19, 2016 31.05 31.23 30.73 30.85 4,769,137 +0.18(+0.59%)
Jan 15, 2016 30.68 30.67 30.67 30.67 6,571,517 -0.66(-2.12%)
Jan 14, 2016 32.07 32.11 31.24 31.33 5,075,987 -0.67(-2.10%)
Jan 13, 2016 32.29 32.75 31.93 32.00 4,557,854 -0.15(-0.47%)
Jan 12, 2016 32.76 32.76 31.87 32.15 4,785,473 -0.26(-0.80%)
Jan 11, 2016 32.57 32.74 32.17 32.41 4,347,421 -0.04(-0.12%)
Jan 08, 2016 32.85 33.08 32.40 32.45 5,266,698 -0.29(-0.89%)
Jan 07, 2016 32.97 33.25 32.69 32.74 4,939,266 -0.88(-2.61%)
Jan 06, 2016 33.28 33.70 33.27 33.62 4,283,932 -0.18(-0.54%)
Jan 05, 2016 33.18 33.93 33.14 33.80 4,129,220 +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.