Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.72 36.01 35.17 35.67 898,343 -0.09(-0.26%)
Mar 30, 2016 35.86 35.97 35.62 35.76 758,379 +0.00(+0.00%)
Mar 29, 2016 35.67 35.90 35.31 35.76 766,955 +0.23(+0.64%)
Mar 28, 2016 34.86 35.83 34.69 35.53 1,018,349 +0.71(+2.04%)
Mar 24, 2016 34.27 34.82 34.82 34.82 975,708 +0.35(+1.00%)
Mar 23, 2016 35.19 35.19 34.23 34.48 1,122,469 -0.80(-2.28%)
Mar 22, 2016 35.47 35.70 35.00 35.28 980,632 -0.34(-0.95%)
Mar 21, 2016 35.03 35.68 34.95 35.62 918,566 +0.46(+1.30%)
Mar 18, 2016 35.23 35.62 34.93 35.16 1,227,738 -0.09(-0.27%)
Mar 17, 2016 34.48 35.35 34.12 35.26 1,073,252 +0.72(+2.07%)
Mar 16, 2016 33.93 34.76 33.90 34.54 1,155,206 -0.04(-0.11%)
Mar 15, 2016 35.04 35.22 34.47 34.58 894,555 -0.60(-1.72%)
Mar 14, 2016 35.98 36.06 34.82 35.18 1,183,426 -0.56(-1.58%)
Mar 11, 2016 35.94 36.10 35.66 35.75 969,223 -0.03(-0.09%)
Mar 10, 2016 35.64 35.99 34.85 35.78 1,393,054 +0.61(+1.74%)
Mar 09, 2016 35.10 35.29 34.61 35.17 732,705 +0.23(+0.65%)
Mar 08, 2016 35.76 35.98 34.88 34.94 1,164,472 -0.72(-2.02%)
Mar 07, 2016 33.77 36.16 33.28 35.66 2,881,801 +2.04(+6.06%)
Mar 04, 2016 33.23 34.46 33.23 33.62 2,289,688 +0.79(+2.41%)
Mar 03, 2016 32.33 32.93 32.32 32.83 1,757,664 +0.23(+0.70%)
Mar 02, 2016 32.53 32.65 32.05 32.61 870,783 -0.09(-0.26%)
Mar 01, 2016 31.64 32.70 31.37 32.69 1,199,668 +0.99(+3.11%)
Feb 29, 2016 31.56 32.03 31.44 31.70 697,085 +0.09(+0.30%)
Feb 26, 2016 31.30 31.70 31.13 31.61 657,421 +0.38(+1.23%)
Feb 25, 2016 31.38 31.40 30.79 31.23 825,652 +0.04(+0.13%)
Feb 24, 2016 30.21 31.29 30.07 31.19 923,351 +0.87(+2.87%)
Feb 23, 2016 30.20 30.55 29.78 30.32 961,647 +0.45(+1.50%)
Feb 22, 2016 29.44 30.00 29.35 29.87 845,399 +0.28(+0.95%)
Feb 19, 2016 29.60 29.73 29.11 29.59 923,059 -0.21(-0.71%)
Feb 18, 2016 29.28 29.99 28.56 29.80 1,522,259 +0.19(+0.64%)
Feb 17, 2016 29.60 30.03 29.34 29.61 1,140,503 +0.13(+0.43%)
Feb 16, 2016 28.69 29.70 28.46 29.49 1,214,073 +1.07(+3.78%)
Feb 12, 2016 28.51 28.41 28.41 28.41 843,347 +0.05(+0.17%)
Feb 11, 2016 28.41 28.85 28.11 28.37 581,570 -0.34(-1.20%)
Feb 10, 2016 28.67 29.26 28.51 28.71 634,640 +0.23(+0.80%)
Feb 09, 2016 28.86 29.34 28.37 28.48 863,657 -0.63(-2.15%)
Feb 08, 2016 29.02 29.21 28.57 29.11 853,042 -0.16(-0.54%)
Feb 05, 2016 29.55 29.91 29.04 29.27 943,114 -0.32(-1.09%)
Feb 04, 2016 30.16 30.22 29.01 29.59 1,177,355 -1.00(-3.25%)
Feb 03, 2016 30.87 30.90 30.04 30.58 1,047,971 -0.17(-0.56%)
Feb 02, 2016 30.57 30.84 30.35 30.76 952,835 +0.03(+0.10%)
Feb 01, 2016 30.10 30.74 29.95 30.72 1,116,865 +0.33(+1.08%)
Jan 29, 2016 29.35 30.42 29.35 30.40 747,282 +1.17(+4.00%)
Jan 28, 2016 29.28 29.49 28.91 29.23 454,630 +0.16(+0.57%)
Jan 27, 2016 29.24 29.56 28.76 29.06 617,031 -0.23(-0.78%)
Jan 26, 2016 28.36 29.45 28.36 29.29 514,955 +1.00(+3.55%)
Jan 25, 2016 28.73 28.82 28.23 28.29 481,659 -0.55(-1.90%)
Jan 22, 2016 28.84 28.98 28.40 28.84 771,107 +0.37(+1.29%)
Jan 21, 2016 28.49 29.24 28.19 28.47 1,239,329 +0.13(+0.47%)
Jan 20, 2016 27.82 28.55 27.28 28.33 1,032,075 +0.21(+0.75%)
Jan 19, 2016 28.49 28.63 27.84 28.12 1,244,914 -0.06(-0.22%)
Jan 15, 2016 27.64 28.18 28.18 28.18 1,304,699 -0.52(-1.80%)
Jan 14, 2016 29.05 29.50 28.22 28.70 1,677,000 -0.46(-1.59%)
Jan 13, 2016 30.22 30.21 29.11 29.16 1,399,475 -1.06(-3.50%)
Jan 12, 2016 29.64 31.85 29.37 30.22 2,518,452 +1.44(+5.01%)
Jan 11, 2016 29.24 29.50 28.47 28.78 1,041,028 -0.22(-0.76%)
Jan 08, 2016 29.39 30.06 28.90 29.00 1,882,868 -0.45(-1.54%)
Jan 07, 2016 29.21 29.94 29.13 29.45 1,145,186 -0.18(-0.61%)
Jan 06, 2016 29.75 29.95 29.21 29.63 1,107,299 -0.40(-1.33%)
Jan 05, 2016 30.05 30.39 29.43 30.03 1,293,251 -0.02(-0.05%)
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.