Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.45 35.25 34.45 34.68 1,570,472 +0.05(+0.14%)
Mar 30, 2016 34.77 35.43 34.42 34.63 1,355,189 +0.11(+0.32%)
Mar 29, 2016 33.82 34.53 33.38 34.52 1,895,098 +0.42(+1.23%)
Mar 28, 2016 34.10 34.38 33.80 34.10 1,102,375 +0.09(+0.26%)
Mar 24, 2016 33.81 34.01 34.01 34.01 1,290,800 -0.36(-1.05%)
Mar 23, 2016 34.92 35.05 34.19 34.37 1,362,086 -0.60(-1.72%)
Mar 22, 2016 34.22 35.40 34.02 34.97 1,737,517 +0.37(+1.07%)
Mar 21, 2016 34.64 35.02 34.14 34.60 953,745 -0.06(-0.17%)
Mar 18, 2016 34.70 35.39 34.35 34.66 1,962,180 +0.30(+0.87%)
Mar 17, 2016 33.47 34.76 33.47 34.36 2,136,990 +0.76(+2.26%)
Mar 16, 2016 32.37 33.72 32.15 33.60 1,663,262 +1.56(+4.87%)
Mar 15, 2016 32.40 32.48 31.80 32.04 1,168,627 -0.80(-2.44%)
Mar 14, 2016 32.98 33.13 32.02 32.84 1,194,166 -0.39(-1.17%)
Mar 11, 2016 31.93 33.41 31.78 33.23 1,237,776 +2.04(+6.54%)
Mar 10, 2016 32.24 32.24 29.97 31.19 2,582,079 -0.80(-2.50%)
Mar 09, 2016 32.27 32.27 31.57 31.99 855,167 -0.12(-0.37%)
Mar 08, 2016 32.45 32.92 31.91 32.11 2,484,583 -0.87(-2.64%)
Mar 07, 2016 31.91 33.03 31.65 32.98 1,635,270 +0.56(+1.73%)
Mar 04, 2016 31.99 32.76 31.73 32.42 2,020,443 +0.57(+1.79%)
Mar 03, 2016 30.80 32.08 30.59 31.85 1,782,233 +1.07(+3.48%)
Mar 02, 2016 30.07 30.81 29.81 30.78 1,554,972 +0.57(+1.89%)
Mar 01, 2016 28.96 30.23 28.93 30.21 2,184,731 +1.65(+5.78%)
Feb 29, 2016 28.62 28.79 28.33 28.56 1,568,050 -0.03(-0.10%)
Feb 26, 2016 28.25 28.92 28.10 28.59 1,069,523 +0.65(+2.33%)
Feb 25, 2016 27.91 28.11 27.50 27.94 1,697,240 +0.03(+0.11%)
Feb 24, 2016 27.24 28.08 27.00 27.91 2,000,671 +0.19(+0.69%)
Feb 23, 2016 28.41 28.66 27.63 27.72 2,208,031 -0.78(-2.74%)
Feb 22, 2016 28.02 28.53 27.93 28.50 1,367,390 +1.08(+3.94%)
Feb 19, 2016 27.59 27.62 27.12 27.42 1,207,823 -0.37(-1.33%)
Feb 18, 2016 27.76 28.00 27.56 27.79 1,893,881 +0.13(+0.47%)
Feb 17, 2016 27.64 28.09 27.61 27.66 1,749,780 +0.44(+1.62%)
Feb 16, 2016 27.04 27.46 26.75 27.22 1,342,971 +0.58(+2.18%)
Feb 12, 2016 25.96 26.64 26.64 26.64 1,598,600 +1.44(+5.71%)
Feb 11, 2016 25.41 25.67 24.93 25.20 2,673,204 -0.96(-3.67%)
Feb 10, 2016 26.24 26.91 25.71 26.16 2,238,629 +0.23(+0.89%)
Feb 09, 2016 25.35 26.40 25.00 25.93 2,601,615 -0.54(-2.04%)
Feb 08, 2016 26.86 26.92 25.72 26.47 3,440,615 -1.15(-4.16%)
Feb 05, 2016 28.35 28.51 27.58 27.62 1,277,364 -0.67(-2.37%)
Feb 04, 2016 27.92 28.75 27.84 28.29 1,397,619 +0.20(+0.71%)
Feb 03, 2016 28.45 28.45 27.21 28.09 1,380,173 -0.12(-0.43%)
Feb 02, 2016 29.29 29.37 27.93 28.21 1,844,504 -1.63(-5.46%)
Feb 01, 2016 30.04 30.35 29.61 29.84 2,269,782 -0.78(-2.55%)
Jan 29, 2016 30.26 30.64 29.75 30.62 1,866,595 +1.22(+4.15%)
Jan 28, 2016 29.90 30.13 29.36 29.40 1,767,812 -0.21(-0.71%)
Jan 27, 2016 30.01 30.29 29.33 29.61 2,153,914 -0.14(-0.47%)
Jan 26, 2016 29.54 29.98 29.40 29.75 1,617,227 +0.25(+0.85%)
Jan 25, 2016 30.98 31.49 29.44 29.50 2,494,996 -1.71(-5.48%)
Jan 22, 2016 31.75 32.01 29.60 31.21 3,150,023 -0.56(-1.76%)
Jan 21, 2016 31.75 32.78 31.40 31.77 1,636,181 +0.14(+0.44%)
Jan 20, 2016 31.21 31.93 30.56 31.63 2,361,522 -0.28(-0.88%)
Jan 19, 2016 32.69 33.22 31.75 31.91 1,732,315 -0.09(-0.28%)
Jan 15, 2016 31.65 32.00 32.00 32.00 2,241,600 -0.79(-2.41%)
Jan 14, 2016 33.58 33.58 31.67 32.79 2,964,626 -0.60(-1.80%)
Jan 13, 2016 35.40 35.62 33.15 33.39 3,486,353 -2.00(-5.65%)
Jan 12, 2016 35.35 35.48 34.76 35.39 2,283,352 +0.42(+1.20%)
Jan 11, 2016 35.28 35.52 34.43 34.97 2,416,025 -0.33(-0.93%)
Jan 08, 2016 36.37 36.58 35.24 35.30 1,840,793 -0.68(-1.89%)
Jan 07, 2016 36.71 36.99 35.84 35.98 1,252,146 -1.60(-4.26%)
Jan 06, 2016 38.03 38.03 37.02 37.58 1,985,079 -1.10(-2.84%)
Jan 05, 2016 39.78 39.97 38.23 38.68 1,426,198 -1.05(-2.64%)
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.