Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.37 35.04 33.59 33.59 2,501 -0.48(-1.42%)
Mar 30, 2016 33.88 34.37 33.88 34.08 535 +0.39(+1.15%)
Mar 29, 2016 33.88 34.56 33.59 33.69 1,127 -0.68(-1.97%)
Mar 28, 2016 34.85 34.95 33.98 34.37 1,384 -0.68(-1.93%)
Mar 24, 2016 35.82 35.04 35.04 35.04 1,301 -0.68(-1.90%)
Mar 23, 2016 35.72 36.88 35.43 35.72 3,736 -0.58(-1.60%)
Mar 22, 2016 35.43 37.46 35.43 36.30 1,841 +0.10(+0.27%)
Mar 21, 2016 36.50 37.56 36.21 36.21 3,307 -0.39(-1.06%)
Mar 18, 2016 36.06 37.17 35.72 36.59 678 +0.48(+1.34%)
Mar 17, 2016 35.05 36.30 35.05 36.11 185 +1.16(+3.32%)
Mar 16, 2016 35.72 37.08 34.85 34.95 814 -0.87(-2.43%)
Mar 15, 2016 36.21 36.91 35.82 35.82 266 -1.05(-2.84%)
Mar 14, 2016 35.43 37.27 35.43 36.86 849 +1.63(+4.61%)
Mar 11, 2016 36.11 36.59 35.24 35.24 261 -1.35(-3.70%)
Mar 10, 2016 36.68 36.69 36.11 36.59 138 -0.29(-0.79%)
Mar 09, 2016 36.50 37.08 36.50 36.88 671 +0.10(+0.26%)
Mar 08, 2016 35.92 36.88 35.72 36.79 2,455 +0.29(+0.80%)
Mar 07, 2016 35.92 37.37 35.92 36.50 1,615 +1.06(+3.01%)
Mar 04, 2016 34.84 37.46 34.46 35.43 8,106 +0.77(+2.23%)
Mar 03, 2016 35.14 36.11 34.56 34.66 1,235 -0.77(-2.19%)
Mar 02, 2016 34.46 36.30 34.46 35.43 1,223 +1.55(+4.57%)
Mar 01, 2016 34.17 34.66 33.50 33.88 1,189 +0.58(+1.74%)
Feb 29, 2016 33.50 35.53 33.30 33.30 2,693 -1.84(-5.23%)
Feb 26, 2016 34.56 35.82 33.98 35.14 2,890 +0.68(+1.97%)
Feb 25, 2016 34.56 36.88 33.98 34.46 14,534 -0.48(-1.38%)
Feb 24, 2016 35.24 35.24 33.69 34.95 2,872 -0.39(-1.10%)
Feb 23, 2016 34.37 37.56 33.98 35.33 5,870 +0.97(+2.82%)
Feb 22, 2016 36.11 38.53 34.37 34.37 11,350 -2.81(-7.55%)
Feb 19, 2016 34.08 37.17 33.98 37.17 9,359 +2.71(+7.87%)
Feb 18, 2016 37.37 37.37 34.46 34.46 702 -2.32(-6.32%)
Feb 17, 2016 36.40 38.52 36.00 36.79 1,878 +1.36(+3.83%)
Feb 16, 2016 34.27 36.11 33.98 35.43 974 +1.26(+3.68%)
Feb 12, 2016 33.59 34.17 34.17 34.17 743 +0.87(+2.62%)
Feb 11, 2016 33.98 33.98 33.30 33.30 513 -2.23(-6.27%)
Feb 10, 2016 33.59 35.53 33.59 35.53 261 +1.84(+5.46%)
Feb 09, 2016 34.17 34.85 33.11 33.69 1,320 -2.42(-6.70%)
Feb 08, 2016 35.33 36.11 32.82 36.11 1,411 +0.77(+2.19%)
Feb 05, 2016 37.37 37.85 34.56 35.33 1,308 -1.45(-3.95%)
Feb 04, 2016 34.27 38.53 34.27 36.79 2,090 +1.50(+4.25%)
Feb 03, 2016 35.69 36.30 30.49 35.29 4,463 +0.44(+1.25%)
Feb 02, 2016 37.27 38.24 34.66 34.85 2,599 -1.94(-5.26%)
Feb 01, 2016 36.30 37.95 35.53 36.79 2,191 +0.10(+0.26%)
Jan 29, 2016 36.69 37.95 36.01 36.69 1,766 +0.87(+2.43%)
Jan 28, 2016 37.46 37.56 35.82 35.82 3,561 -1.55(-4.15%)
Jan 27, 2016 37.17 38.05 36.16 37.37 2,441 -1.16(-3.02%)
Jan 26, 2016 38.53 39.69 36.98 38.53 943 +0.10(+0.25%)
Jan 25, 2016 36.40 38.43 35.82 38.43 1,266 +1.26(+3.39%)
Jan 22, 2016 38.12 38.24 37.10 37.17 1,109 -1.26(-3.27%)
Jan 21, 2016 38.24 40.37 37.76 38.43 995 +1.36(+3.66%)
Jan 20, 2016 36.88 38.43 34.37 37.08 2,650 -0.19(-0.52%)
Jan 19, 2016 35.24 37.49 35.24 37.27 3,230 +2.81(+8.15%)
Jan 15, 2016 34.95 34.46 34.46 34.46 2,499 -0.48(-1.38%)
Jan 14, 2016 33.98 36.01 33.01 34.95 4,528 +1.16(+3.44%)
Jan 13, 2016 36.88 37.66 29.53 33.79 5,768 -2.81(-7.67%)
Jan 12, 2016 43.61 43.66 34.66 36.59 8,775 -5.52(-13.10%)
Jan 11, 2016 43.66 44.82 41.72 42.11 12,386 -0.97(-2.25%)
Jan 08, 2016 44.05 44.14 42.69 43.08 4,562 +0.29(+0.68%)
Jan 07, 2016 43.95 44.73 42.60 42.79 7,091 -1.74(-3.91%)
Jan 06, 2016 45.98 47.63 44.05 44.53 2,472 -1.74(-3.77%)
Jan 05, 2016 45.21 47.44 44.92 46.27 1,681 +1.36(+3.02%)
Jan 04, 2016 44.53 45.79 43.56 44.92 1,608 -0.10(-0.22%)
Dec 31, 2015 47.24 45.02 45.02 45.02 13,852 -2.71(-5.68%)
Dec 30, 2015 48.40 49.95 46.95 47.73 5,135 -0.58(-1.20%)
Dec 29, 2015 49.18 49.47 47.53 48.31 3,137 -1.16(-2.35%)
Dec 28, 2015 49.66 50.15 48.21 49.47 2,551 -1.06(-2.11%)
Dec 24, 2015 50.82 50.53 50.53 50.53 464 -0.19(-0.38%)
Dec 23, 2015 48.89 51.21 48.89 50.73 2,464 +1.74(+3.56%)
Dec 22, 2015 49.47 49.86 48.40 48.98 3,010 +0.10(+0.20%)
Dec 21, 2015 47.44 49.56 47.05 48.89 2,539 +1.55(+3.27%)
Dec 18, 2015 47.82 48.69 47.09 47.34 1,689 +0.10(+0.20%)
Dec 17, 2015 48.69 49.37 47.24 47.24 1,442 -1.26(-2.59%)
Dec 16, 2015 46.88 49.86 46.88 48.50 1,689 +0.87(+1.83%)
Dec 15, 2015 48.18 48.98 46.26 47.63 4,823 -0.87(-1.80%)
Dec 14, 2015 50.82 51.02 48.30 48.50 4,222 -2.81(-5.47%)
Dec 11, 2015 52.47 53.34 50.34 51.31 2,652 -1.74(-3.28%)
Dec 10, 2015 53.24 54.12 52.47 53.05 1,094 -0.19(-0.36%)
Dec 09, 2015 53.34 54.60 52.70 53.24 2,018 -1.36(-2.48%)
Dec 08, 2015 52.98 55.18 52.08 54.60 1,959 -0.29(-0.53%)
Dec 07, 2015 54.41 55.47 52.47 54.89 7,068 +0.39(+0.71%)
Dec 04, 2015 53.34 55.35 53.34 54.50 5,569 +0.58(+1.08%)
Dec 03, 2015 54.12 54.79 52.47 53.92 4,126 -0.29(-0.54%)
Dec 02, 2015 54.21 54.89 52.86 54.21 4,963 -0.77(-1.41%)
Dec 01, 2015 55.28 55.40 52.86 54.99 4,818 -0.97(-1.73%)
Nov 30, 2015 57.41 57.70 52.66 55.95 9,267 -2.03(-3.51%)
Nov 27, 2015 58.67 58.67 56.63 57.99 5,088 +0.48(+0.84%)
Nov 25, 2015 55.76 57.50 57.50 57.50 19,223 +1.36(+2.41%)
Nov 24, 2015 60.02 67.48 55.47 56.15 195,613 +0.77(+1.40%)
Nov 23, 2015 50.73 56.54 50.05 55.37 27,990 +4.45(+8.75%)
Nov 20, 2015 51.02 51.41 49.95 50.92 2,348 +0.29(+0.57%)
Nov 19, 2015 49.66 51.41 49.66 50.63 2,438 +1.36(+2.75%)
Nov 18, 2015 49.44 50.15 49.18 49.28 1,554 -0.39(-0.78%)
Nov 17, 2015 48.89 50.05 48.50 49.66 1,857 +0.77(+1.58%)
Nov 16, 2015 48.89 49.14 48.40 48.89 1,680 +0.39(+0.80%)
Nov 13, 2015 48.50 50.15 48.15 48.50 793 +0.19(+0.40%)
Nov 12, 2015 48.50 51.79 47.92 48.31 1,632 -0.68(-1.38%)
Nov 11, 2015 50.73 51.98 48.40 48.98 1,549 -2.03(-3.98%)
Nov 10, 2015 49.54 52.18 48.40 51.02 2,654 -0.10(-0.19%)
Nov 09, 2015 50.92 53.05 49.47 51.11 2,033 -0.48(-0.94%)
Nov 06, 2015 49.47 51.79 49.47 51.60 1,794 +0.97(+1.91%)
Nov 05, 2015 53.44 53.44 50.63 50.63 3,356 -2.32(-4.39%)
Nov 04, 2015 52.47 53.34 51.89 52.95 3,255 +0.58(+1.11%)
Nov 03, 2015 50.73 53.11 50.24 52.37 5,392 +1.55(+3.05%)
Nov 02, 2015 50.05 51.60 49.95 50.82 3,648 +1.26(+2.54%)
Oct 30, 2015 49.42 49.86 47.82 49.57 2,660 +0.77(+1.59%)
Oct 29, 2015 49.09 50.05 48.69 48.79 2,840 -0.29(-0.59%)
Oct 28, 2015 47.82 49.95 47.05 49.08 2,041 +1.64(+3.45%)
Oct 27, 2015 47.92 50.16 47.24 47.44 1,364 -0.09(-0.19%)
Oct 26, 2015 47.63 48.60 47.35 47.53 1,530 -0.10(-0.20%)
Oct 23, 2015 47.24 48.79 47.24 47.63 1,373 -0.29(-0.61%)
Oct 22, 2015 46.76 49.33 46.56 47.92 4,017 +0.77(+1.64%)
Oct 21, 2015 50.15 50.15 46.86 47.15 3,523 -2.61(-5.25%)
Oct 20, 2015 50.53 52.28 49.47 49.76 1,721 -0.73(-1.44%)
Oct 19, 2015 51.02 53.24 50.15 50.49 4,532 -0.34(-0.67%)
Oct 16, 2015 49.95 52.08 49.76 50.82 718 +0.87(+1.74%)
Oct 15, 2015 49.76 50.24 48.98 49.95 1,126 +0.10(+0.19%)
Oct 14, 2015 49.08 52.76 49.08 49.86 599 +0.68(+1.38%)
Oct 13, 2015 50.92 51.20 48.89 49.18 2,013 -1.11(-2.21%)
Oct 12, 2015 52.95 52.95 49.76 50.29 2,859 -2.37(-4.50%)
Oct 09, 2015 53.63 54.25 52.66 52.66 1,390 +0.29(+0.55%)
Oct 08, 2015 52.08 52.86 51.60 52.37 1,696 +0.29(+0.56%)
Oct 07, 2015 53.24 53.92 51.89 52.08 1,851 +0.00(+0.00%)
Oct 06, 2015 52.37 53.36 51.21 52.08 1,449 -0.29(-0.55%)
Oct 05, 2015 51.21 53.73 50.05 52.37 2,100 +1.36(+2.66%)
Oct 02, 2015 46.47 51.11 46.47 51.02 11,810 +3.68(+7.77%)
Oct 01, 2015 47.44 48.26 46.47 47.34 1,861 -0.68(-1.41%)
Sep 30, 2015 47.44 48.60 47.15 48.02 5,429 +0.48(+1.02%)
Sep 29, 2015 51.02 51.50 45.98 47.53 5,079 -4.07(-7.88%)
Sep 28, 2015 51.60 52.08 49.18 51.60 6,239 -0.58(-1.11%)
Sep 25, 2015 56.87 57.60 51.79 52.18 4,226 -4.94(-8.64%)
Sep 24, 2015 58.57 60.31 55.52 57.12 5,489 -2.23(-3.75%)
Sep 23, 2015 60.21 61.57 59.15 59.34 5,426 -2.03(-3.31%)
Sep 22, 2015 59.83 62.15 59.15 61.38 8,247 +0.97(+1.60%)
Sep 21, 2015 61.76 62.63 59.49 60.41 6,186 -0.19(-0.32%)
Sep 18, 2015 60.31 62.34 59.73 60.60 8,120 -1.36(-2.19%)
Sep 17, 2015 61.30 62.34 61.28 61.96 4,143 +0.00(+0.00%)
Sep 16, 2015 60.99 62.34 60.99 61.96 7,092 -0.39(-0.62%)
Sep 15, 2015 60.12 62.73 59.15 62.34 3,076 +2.32(+3.87%)
Sep 14, 2015 61.38 62.05 58.18 60.02 5,240 -1.94(-3.12%)
Sep 11, 2015 61.96 62.63 59.83 61.96 4,445 -0.97(-1.54%)
Sep 10, 2015 63.89 64.28 61.57 62.93 4,091 -1.36(-2.11%)
Sep 09, 2015 63.89 65.44 63.51 64.28 5,803 +0.19(+0.30%)
Sep 08, 2015 75.90 75.90 62.93 64.09 14,581 +2.13(+3.44%)
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.