Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.22 34.83 33.70 34.57 2,397,103 +0.04(+0.12%)
Apr 28, 2016 33.64 35.17 32.89 34.53 2,403,411 +0.04(+0.12%)
Apr 27, 2016 34.09 34.64 33.88 34.49 2,844,635 +0.40(+1.17%)
Apr 26, 2016 33.91 34.40 33.70 34.09 2,880,134 +0.31(+0.92%)
Apr 25, 2016 33.72 34.07 33.31 33.78 2,974,144 -0.25(-0.73%)
Apr 22, 2016 33.90 34.18 33.84 34.03 2,818,723 +0.07(+0.21%)
Apr 21, 2016 34.17 34.46 33.91 33.96 2,356,608 -0.07(-0.21%)
Apr 20, 2016 33.59 34.10 33.41 34.03 1,383,727 +0.49(+1.46%)
Apr 19, 2016 32.89 33.62 32.78 33.54 1,676,245 +0.72(+2.19%)
Apr 18, 2016 32.26 32.88 32.01 32.82 1,682,004 +0.37(+1.14%)
Apr 15, 2016 33.09 33.39 32.16 32.45 2,138,361 -0.45(-1.37%)
Apr 14, 2016 32.44 32.99 32.21 32.90 1,745,059 +0.45(+1.39%)
Apr 13, 2016 31.81 32.68 31.73 32.45 2,086,329 +1.00(+3.18%)
Apr 12, 2016 30.93 31.49 30.78 31.45 1,812,119 +0.66(+2.14%)
Apr 11, 2016 30.87 31.48 30.73 30.79 2,290,044 +0.05(+0.16%)
Apr 08, 2016 30.92 31.34 30.64 30.74 2,903,374 +0.10(+0.33%)
Apr 07, 2016 30.58 31.05 30.37 30.64 4,096,747 -0.12(-0.39%)
Apr 06, 2016 30.90 31.11 30.42 30.76 2,832,882 -0.17(-0.55%)
Apr 05, 2016 30.82 31.32 30.66 30.93 2,831,434 -0.52(-1.65%)
Apr 04, 2016 31.16 32.11 30.84 31.45 3,576,494 +0.23(+0.74%)
Apr 01, 2016 30.74 31.37 30.43 31.22 3,353,680 +0.19(+0.61%)
Mar 31, 2016 31.84 31.96 30.65 31.03 6,785,253 -1.00(-3.12%)
Mar 30, 2016 32.10 32.58 31.86 32.03 5,629,890 +0.24(+0.75%)
Mar 29, 2016 32.32 32.32 31.36 31.79 8,668,307 -0.66(-2.03%)
Mar 28, 2016 33.00 33.43 32.10 32.45 4,877,552 -1.01(-3.02%)
Mar 24, 2016 32.98 33.46 33.46 33.46 2,470,400 +0.23(+0.69%)
Mar 23, 2016 34.62 34.32 32.75 33.23 6,655,964 -1.39(-4.02%)
Mar 22, 2016 34.82 34.85 34.12 34.62 3,890,828 -0.42(-1.20%)
Mar 21, 2016 34.93 35.17 34.54 35.04 2,092,678 +0.09(+0.26%)
Mar 18, 2016 35.24 36.24 34.77 34.95 3,203,661 +0.06(+0.17%)
Mar 17, 2016 33.46 34.91 33.10 34.89 2,774,796 +1.28(+3.81%)
Mar 16, 2016 32.48 33.81 32.32 33.61 2,386,146 +1.09(+3.35%)
Mar 15, 2016 32.79 32.82 31.91 32.52 2,166,843 -0.62(-1.87%)
Mar 14, 2016 33.12 33.29 32.62 33.14 1,387,382 -0.24(-0.72%)
Mar 11, 2016 32.73 33.41 32.47 33.38 1,676,763 +1.09(+3.38%)
Mar 10, 2016 32.78 32.89 31.66 32.29 1,996,676 -0.25(-0.77%)
Mar 09, 2016 32.51 32.88 31.78 32.54 3,395,236 +0.23(+0.71%)
Mar 08, 2016 32.75 32.88 31.80 32.31 4,495,893 -0.72(-2.18%)
Mar 07, 2016 32.87 33.14 32.42 33.03 2,116,075 -0.14(-0.42%)
Mar 04, 2016 32.33 33.32 32.26 33.17 5,201,539 +1.11(+3.46%)
Mar 03, 2016 31.33 32.13 31.23 32.06 2,482,969 +0.81(+2.59%)
Mar 02, 2016 30.76 31.27 30.57 31.25 1,976,730 +0.49(+1.59%)
Mar 01, 2016 29.94 30.78 28.73 30.76 3,591,333 +0.95(+3.19%)
Feb 29, 2016 29.92 30.04 28.97 29.81 2,815,839 -0.19(-0.63%)
Feb 26, 2016 29.30 30.62 29.30 30.00 3,116,109 +1.02(+3.52%)
Feb 25, 2016 28.67 29.02 28.37 28.98 1,710,536 +0.36(+1.26%)
Feb 24, 2016 28.27 28.68 27.61 28.62 1,645,189 -0.09(-0.31%)
Feb 23, 2016 29.63 29.82 28.58 28.71 2,386,967 -0.98(-3.30%)
Feb 22, 2016 28.60 29.76 28.56 29.69 2,720,870 +1.46(+5.17%)
Feb 19, 2016 28.42 28.56 27.93 28.23 2,906,869 -0.54(-1.88%)
Feb 18, 2016 28.25 28.89 28.05 28.77 3,569,375 +0.62(+2.20%)
Feb 17, 2016 27.61 28.66 27.55 28.15 2,343,919 +0.85(+3.11%)
Feb 16, 2016 26.97 27.41 26.54 27.30 2,155,661 +0.74(+2.79%)
Feb 12, 2016 26.34 26.56 26.56 26.56 2,593,000 +0.91(+3.55%)
Feb 11, 2016 25.98 26.12 25.18 25.65 2,577,012 -1.14(-4.26%)
Feb 10, 2016 26.90 27.36 26.69 26.79 3,757,029 +0.05(+0.19%)
Feb 09, 2016 26.22 26.91 26.13 26.74 4,987,753 +0.08(+0.30%)
Feb 08, 2016 27.81 28.00 26.35 26.66 7,900,646 -1.65(-5.83%)
Feb 05, 2016 28.24 28.84 28.05 28.31 4,618,777 +0.54(+1.94%)
Feb 04, 2016 27.25 28.25 27.18 27.77 3,178,355 +0.59(+2.17%)
Feb 03, 2016 27.55 27.56 26.08 27.18 6,609,934 -0.52(-1.88%)
Feb 02, 2016 29.04 29.20 27.14 27.70 6,813,226 -2.16(-7.23%)
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.