Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.35 34.68 34.14 34.24 287,042 -0.20(-0.57%)
Mar 30, 2016 34.32 34.93 34.25 34.44 304,501 +0.18(+0.52%)
Mar 29, 2016 32.98 34.37 32.93 34.26 655,163 +1.48(+4.50%)
Mar 28, 2016 32.97 33.34 32.73 32.79 271,831 -0.19(-0.57%)
Mar 24, 2016 32.48 32.97 32.97 32.97 322,660 +0.24(+0.72%)
Mar 23, 2016 33.09 33.22 32.73 32.74 254,800 -0.52(-1.57%)
Mar 22, 2016 32.03 33.36 31.26 33.26 572,516 +1.13(+3.52%)
Mar 21, 2016 32.11 32.36 31.28 32.13 200,319 -0.16(-0.49%)
Mar 18, 2016 32.38 32.46 31.51 32.29 784,214 +0.10(+0.31%)
Mar 17, 2016 31.63 32.29 31.46 32.19 278,746 +0.48(+1.52%)
Mar 16, 2016 30.91 31.82 30.77 31.70 440,431 +0.70(+2.25%)
Mar 15, 2016 30.82 31.14 30.60 31.01 236,079 -0.05(-0.16%)
Mar 14, 2016 30.77 31.30 30.54 31.06 319,211 +0.30(+0.96%)
Mar 11, 2016 30.50 31.19 30.23 30.76 328,231 +0.45(+1.49%)
Mar 10, 2016 31.03 31.37 30.14 30.31 301,764 -0.66(-2.13%)
Mar 09, 2016 30.22 31.21 30.21 30.97 401,961 +0.92(+3.05%)
Mar 08, 2016 29.92 30.22 29.72 30.05 448,284 -0.15(-0.49%)
Mar 07, 2016 30.47 30.65 29.87 30.20 367,378 -0.52(-1.70%)
Mar 04, 2016 30.41 30.86 30.31 30.72 224,686 +0.12(+0.39%)
Mar 03, 2016 30.59 30.72 30.35 30.60 204,303 +0.12(+0.39%)
Mar 02, 2016 30.99 31.14 30.37 30.48 343,294 -0.59(-1.90%)
Mar 01, 2016 29.30 31.07 29.30 31.07 720,156 +1.71(+5.83%)
Feb 29, 2016 29.33 29.51 29.24 29.36 380,482 -0.04(-0.13%)
Feb 26, 2016 29.32 29.57 29.15 29.40 256,474 +0.28(+0.95%)
Feb 25, 2016 29.10 29.49 28.97 29.13 129,272 +0.12(+0.41%)
Feb 24, 2016 28.45 29.03 28.39 29.01 299,915 +0.32(+1.13%)
Feb 23, 2016 28.97 29.17 28.65 28.68 276,039 -0.49(-1.69%)
Feb 22, 2016 29.41 29.62 28.97 29.18 319,150 -0.24(-0.80%)
Feb 19, 2016 28.43 29.55 28.43 29.41 514,863 +1.04(+3.68%)
Feb 18, 2016 28.54 28.82 28.34 28.37 342,538 -0.11(-0.38%)
Feb 17, 2016 28.50 28.99 28.05 28.48 606,686 +0.13(+0.45%)
Feb 16, 2016 27.44 28.44 27.17 28.35 398,893 +1.19(+4.39%)
Feb 12, 2016 27.10 27.16 27.16 27.16 207,148 +0.22(+0.80%)
Feb 11, 2016 26.55 27.09 26.00 26.94 246,107 -0.16(-0.58%)
Feb 10, 2016 27.51 27.62 26.99 27.10 250,764 -0.18(-0.65%)
Feb 09, 2016 26.94 27.79 26.86 27.28 196,268 -0.13(-0.47%)
Feb 08, 2016 26.92 27.53 26.61 27.40 358,558 +0.08(+0.29%)
Feb 05, 2016 27.86 27.86 27.20 27.32 268,497 -0.66(-2.36%)
Feb 04, 2016 27.81 28.19 27.74 27.98 237,503 +0.13(+0.46%)
Feb 03, 2016 27.81 28.23 27.49 27.86 344,911 +0.40(+1.47%)
Feb 02, 2016 27.15 28.05 27.09 27.45 662,556 +0.31(+1.12%)
Feb 01, 2016 27.43 27.43 26.65 27.15 276,714 -0.49(-1.78%)
Jan 29, 2016 26.45 27.73 26.45 27.64 675,048 +1.19(+4.50%)
Jan 28, 2016 26.22 26.80 26.00 26.45 284,448 +0.51(+1.97%)
Jan 27, 2016 26.10 26.41 23.87 25.94 213,092 -0.33(-1.27%)
Jan 26, 2016 25.83 26.42 25.83 26.27 174,665 +0.64(+2.50%)
Jan 25, 2016 25.90 26.08 25.54 25.63 244,087 -0.47(-1.81%)
Jan 22, 2016 26.13 26.49 26.03 26.10 261,476 +0.42(+1.65%)
Jan 21, 2016 25.57 26.02 25.33 25.68 397,335 +0.15(+0.58%)
Jan 20, 2016 24.86 25.88 24.65 25.53 418,953 +0.27(+1.05%)
Jan 19, 2016 25.85 26.04 25.00 25.27 300,332 -0.32(-1.23%)
Jan 15, 2016 25.72 25.58 25.58 25.58 514,672 -0.93(-3.49%)
Jan 14, 2016 25.87 26.63 24.66 26.51 636,448 +0.91(+3.54%)
Jan 13, 2016 26.28 26.43 25.38 25.60 510,550 -0.48(-1.85%)
Jan 12, 2016 25.43 26.17 25.41 26.08 538,105 +1.02(+4.08%)
Jan 11, 2016 25.15 25.26 24.48 25.06 439,396 +0.01(+0.04%)
Jan 08, 2016 26.19 26.25 24.97 25.05 441,987 -0.97(-3.74%)
Jan 07, 2016 25.76 26.25 25.25 26.03 450,276 -0.27(-1.01%)
Jan 06, 2016 25.52 26.36 25.14 26.29 395,561 +0.37(+1.44%)
Jan 05, 2016 26.21 26.68 25.61 25.92 674,973 -0.73(-2.73%)
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.