Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.02 35.58 33.80 35.09 989,493 +1.45(+4.31%)
Mar 30, 2016 34.23 35.35 33.38 33.64 808,169 -0.64(-1.87%)
Mar 29, 2016 33.60 34.28 32.60 34.28 1,217,995 +0.64(+1.90%)
Mar 28, 2016 34.72 35.00 33.50 33.64 948,326 -1.04(-3.00%)
Mar 24, 2016 34.11 34.68 34.68 34.68 1,303,200 +0.09(+0.26%)
Mar 23, 2016 36.70 37.84 34.53 34.59 1,153,257 -2.18(-5.93%)
Mar 22, 2016 34.55 36.85 34.46 36.77 1,344,627 +2.24(+6.49%)
Mar 21, 2016 33.91 35.23 33.70 34.53 1,194,838 +0.61(+1.80%)
Mar 18, 2016 33.01 34.25 32.61 33.92 1,774,296 +0.93(+2.82%)
Mar 17, 2016 32.23 33.40 31.28 32.99 1,312,342 +0.47(+1.45%)
Mar 16, 2016 31.77 32.58 31.32 32.52 2,103,088 +0.77(+2.43%)
Mar 15, 2016 33.58 33.86 31.23 31.75 2,234,751 -2.05(-6.07%)
Mar 14, 2016 33.62 34.26 33.25 33.80 961,198 +0.44(+1.32%)
Mar 11, 2016 32.76 33.40 32.18 33.36 840,154 +0.88(+2.71%)
Mar 10, 2016 32.64 33.18 31.88 32.48 1,407,318 -0.05(-0.15%)
Mar 09, 2016 32.56 32.78 30.84 32.53 1,130,867 +0.39(+1.21%)
Mar 08, 2016 33.84 34.24 31.98 32.14 1,051,707 -1.94(-5.69%)
Mar 07, 2016 32.46 34.55 32.01 34.08 1,124,109 +1.55(+4.76%)
Mar 04, 2016 31.73 33.17 31.28 32.53 1,466,572 +0.96(+3.04%)
Mar 03, 2016 32.53 32.73 30.91 31.57 1,026,075 -0.89(-2.74%)
Mar 02, 2016 31.86 33.37 31.28 32.46 1,659,795 +0.51(+1.60%)
Mar 01, 2016 30.28 31.97 29.99 31.95 926,332 +1.76(+5.83%)
Feb 29, 2016 30.95 31.43 30.10 30.19 1,155,096 -0.82(-2.64%)
Feb 26, 2016 30.45 31.10 29.52 31.01 894,918 +0.91(+3.02%)
Feb 25, 2016 30.12 31.22 29.44 30.10 1,098,896 +0.22(+0.74%)
Feb 24, 2016 29.20 30.08 28.32 29.88 792,824 +0.37(+1.25%)
Feb 23, 2016 30.53 31.04 29.49 29.51 981,228 -1.01(-3.31%)
Feb 22, 2016 30.71 31.42 29.89 30.52 1,080,080 +0.09(+0.30%)
Feb 19, 2016 29.77 30.91 29.09 30.43 1,626,740 +0.59(+1.98%)
Feb 18, 2016 31.90 32.74 29.32 29.84 1,779,079 -1.77(-5.60%)
Feb 17, 2016 31.05 31.85 30.30 31.61 1,983,709 +0.99(+3.23%)
Feb 16, 2016 28.97 30.82 28.85 30.62 1,709,388 +1.98(+6.91%)
Feb 12, 2016 27.54 28.64 28.64 28.64 1,518,400 +1.60(+5.92%)
Feb 11, 2016 26.14 27.70 26.11 27.04 2,144,603 +0.17(+0.63%)
Feb 10, 2016 28.20 28.39 26.02 26.87 3,669,674 -2.17(-7.47%)
Feb 09, 2016 28.59 30.10 28.04 29.04 2,236,315 -0.31(-1.06%)
Feb 08, 2016 31.01 31.09 28.61 29.35 1,958,660 -2.50(-7.85%)
Feb 05, 2016 32.83 33.22 30.08 31.85 3,317,954 -1.03(-3.13%)
Feb 04, 2016 32.35 34.36 32.00 32.88 2,904,967 +0.57(+1.76%)
Feb 03, 2016 31.77 32.37 29.31 32.31 2,037,819 +0.64(+2.02%)
Feb 02, 2016 32.32 32.88 31.33 31.67 1,974,450 -1.16(-3.53%)
Feb 01, 2016 32.61 33.32 31.66 32.83 2,166,369 -0.15(-0.45%)
Jan 29, 2016 33.65 34.09 30.37 32.98 3,128,445 -0.69(-2.05%)
Jan 28, 2016 38.25 38.26 33.15 33.67 1,276,934 -2.05(-5.74%)
Jan 27, 2016 37.38 37.97 35.55 35.72 630,310 -1.50(-4.03%)
Jan 26, 2016 37.70 38.22 36.51 37.22 957,353 -0.43(-1.14%)
Jan 25, 2016 37.26 38.24 36.30 37.65 1,122,580 +0.04(+0.11%)
Jan 22, 2016 36.95 37.68 35.61 37.61 1,044,713 +1.53(+4.24%)
Jan 21, 2016 38.00 38.43 36.01 36.08 1,354,529 -1.27(-3.40%)
Jan 20, 2016 34.44 38.18 34.17 37.35 1,391,933 +1.96(+5.54%)
Jan 19, 2016 36.76 37.52 34.76 35.39 1,210,275 -0.63(-1.75%)
Jan 15, 2016 35.96 36.02 36.02 36.02 1,447,700 -1.16(-3.12%)
Jan 14, 2016 36.11 37.75 34.62 37.18 1,263,076 +0.82(+2.26%)
Jan 13, 2016 37.85 38.59 36.12 36.36 1,110,068 -1.57(-4.14%)
Jan 12, 2016 36.64 38.56 36.01 37.93 1,451,478 +1.93(+5.36%)
Jan 11, 2016 37.72 37.94 34.59 36.00 973,757 -1.36(-3.64%)
Jan 08, 2016 38.45 38.75 37.16 37.36 688,504 -0.53(-1.40%)
Jan 07, 2016 39.42 41.49 37.89 37.89 961,805 -2.44(-6.05%)
Jan 06, 2016 41.84 42.00 40.05 40.33 1,204,694 -2.21(-5.20%)
Jan 05, 2016 42.07 43.58 42.07 42.54 780,939 +0.62(+1.48%)
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.