Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.77 32.36 31.39 32.30 3,396,488 +0.39(+1.22%)
Mar 30, 2016 32.22 32.40 31.71 31.91 3,333,313 -0.35(-1.07%)
Mar 29, 2016 32.56 32.58 31.95 32.26 3,271,382 -0.17(-0.51%)
Mar 28, 2016 31.91 32.78 31.88 32.42 2,808,868 +0.60(+1.87%)
Mar 24, 2016 32.06 31.83 31.83 31.83 4,198,494 -0.54(-1.67%)
Mar 23, 2016 32.46 32.65 32.22 32.37 2,783,413 -0.25(-0.76%)
Mar 22, 2016 33.18 33.31 32.14 32.62 3,880,633 -0.58(-1.75%)
Mar 21, 2016 33.48 33.60 33.20 33.20 2,725,312 -0.18(-0.54%)
Mar 18, 2016 33.55 33.92 33.12 33.38 5,320,136 -0.06(-0.17%)
Mar 17, 2016 33.17 33.58 32.98 33.44 3,719,638 +0.36(+1.09%)
Mar 16, 2016 33.08 33.28 32.86 33.08 3,199,413 +0.02(+0.06%)
Mar 15, 2016 34.06 34.43 32.81 33.05 4,936,141 -1.22(-3.56%)
Mar 14, 2016 33.87 34.47 33.81 34.27 2,191,585 +0.26(+0.77%)
Mar 11, 2016 34.62 34.62 33.80 34.01 3,250,828 -0.26(-0.77%)
Mar 10, 2016 34.32 34.47 33.77 34.27 3,509,451 +0.27(+0.79%)
Mar 09, 2016 33.97 34.52 33.77 34.00 4,922,923 +0.26(+0.76%)
Mar 08, 2016 33.71 34.03 33.38 33.75 4,500,961 +0.08(+0.23%)
Mar 07, 2016 32.79 34.08 32.57 33.67 5,174,770 +1.12(+3.43%)
Mar 04, 2016 32.05 32.67 31.62 32.56 5,260,972 +0.51(+1.58%)
Mar 03, 2016 31.81 32.21 31.57 32.05 4,418,230 +0.07(+0.21%)
Mar 02, 2016 31.81 32.38 31.73 31.98 4,648,020 +0.09(+0.28%)
Mar 01, 2016 32.16 32.38 31.36 31.89 3,405,547 -0.11(-0.34%)
Feb 29, 2016 31.82 32.16 31.41 32.00 5,798,727 -0.10(-0.32%)
Feb 26, 2016 32.27 32.50 31.64 32.10 5,598,507 +0.10(+0.32%)
Feb 25, 2016 32.23 32.37 30.31 32.00 8,360,408 +0.83(+2.66%)
Feb 24, 2016 30.71 31.30 30.13 31.17 5,167,808 +0.36(+1.16%)
Feb 23, 2016 31.09 31.19 30.67 30.81 3,666,752 -0.01(-0.02%)
Feb 22, 2016 30.49 31.20 30.49 30.82 3,524,883 +0.39(+1.28%)
Feb 19, 2016 30.37 30.76 29.72 30.43 3,780,068 -0.30(-0.98%)
Feb 18, 2016 30.06 30.88 29.63 30.73 4,453,064 +0.63(+2.10%)
Feb 17, 2016 29.36 30.26 29.21 30.10 4,876,749 +0.88(+3.00%)
Feb 16, 2016 28.47 29.36 28.24 29.22 3,684,859 +1.24(+4.44%)
Feb 12, 2016 27.36 27.98 27.98 27.98 2,869,913 +0.77(+2.82%)
Feb 11, 2016 27.23 27.77 26.90 27.21 3,331,262 -0.27(-1.00%)
Feb 10, 2016 28.45 28.47 27.04 27.49 6,235,711 -0.90(-3.16%)
Feb 09, 2016 29.03 29.48 28.19 28.39 5,185,836 -0.83(-2.84%)
Feb 08, 2016 28.46 30.03 28.44 29.22 7,607,650 +0.38(+1.31%)
Feb 05, 2016 28.13 29.40 28.07 28.84 9,761,678 +0.37(+1.30%)
Feb 04, 2016 35.06 30.99 28.08 28.47 32,910,986 -6.59(-18.80%)
Feb 03, 2016 34.61 35.24 33.78 35.06 4,880,531 +0.51(+1.49%)
Feb 02, 2016 34.06 34.67 33.49 34.54 8,089,336 +0.89(+2.65%)
Feb 01, 2016 33.65 33.87 32.51 33.65 6,508,648 -0.46(-1.35%)
Jan 29, 2016 33.19 34.20 32.98 34.11 3,856,451 +1.21(+3.67%)
Jan 28, 2016 33.58 33.66 32.36 32.91 4,354,048 -0.49(-1.48%)
Jan 27, 2016 33.34 34.08 33.23 33.40 4,284,323 +0.08(+0.25%)
Jan 26, 2016 32.61 33.58 32.46 33.32 3,099,354 +0.84(+2.60%)
Jan 25, 2016 33.04 33.17 32.38 32.47 2,834,485 -0.55(-1.66%)
Jan 22, 2016 32.34 33.06 32.34 33.02 3,322,592 +0.80(+2.49%)
Jan 21, 2016 31.36 32.56 31.17 32.22 4,093,949 +0.92(+2.94%)
Jan 20, 2016 31.16 31.50 30.30 31.30 5,823,622 -0.50(-1.57%)
Jan 19, 2016 33.36 33.36 31.51 31.80 6,654,379 -1.21(-3.68%)
Jan 15, 2016 33.03 33.01 33.01 33.01 5,414,303 -0.72(-2.13%)
Jan 14, 2016 34.34 34.66 33.40 33.73 6,510,406 -0.53(-1.56%)
Jan 13, 2016 33.93 34.77 33.53 34.27 5,657,571 -0.17(-0.50%)
Jan 12, 2016 34.55 35.40 33.90 34.44 6,625,215 +0.10(+0.30%)
Jan 11, 2016 33.80 34.80 33.19 34.34 14,168,943 +1.51(+4.59%)
Jan 08, 2016 34.85 35.17 32.60 32.83 9,470,638 -2.04(-5.86%)
Jan 07, 2016 33.87 35.70 33.77 34.87 11,216,191 +0.56(+1.62%)
Jan 06, 2016 33.61 34.40 33.54 34.32 7,044,044 +0.19(+0.54%)
Jan 05, 2016 34.10 34.44 33.84 34.13 7,601,306 +0.16(+0.46%)
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.