Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.49 37.09 34.99 36.25 3,739,973 +0.01(+0.03%)
Apr 28, 2016 37.88 38.24 36.03 36.24 5,322,712 -1.96(-5.13%)
Apr 27, 2016 37.89 38.78 37.40 38.20 3,834,991 +0.78(+2.08%)
Apr 26, 2016 36.81 37.44 36.36 37.42 2,437,384 +1.15(+3.17%)
Apr 25, 2016 36.57 36.70 35.49 36.27 2,384,258 -0.59(-1.60%)
Apr 22, 2016 36.24 37.12 36.21 36.86 3,961,426 +0.77(+2.13%)
Apr 21, 2016 36.90 36.99 35.98 36.09 2,838,399 -0.80(-2.17%)
Apr 20, 2016 36.37 37.47 36.10 36.89 2,182,410 +0.35(+0.96%)
Apr 19, 2016 36.54 36.96 36.13 36.54 2,688,511 +0.49(+1.36%)
Apr 18, 2016 33.81 36.39 33.15 36.05 2,983,184 +0.93(+2.65%)
Apr 15, 2016 35.33 35.35 34.33 35.12 2,393,822 -0.40(-1.13%)
Apr 14, 2016 35.13 35.58 34.79 35.52 2,127,355 +0.44(+1.25%)
Apr 13, 2016 35.46 35.93 34.83 35.08 3,386,593 -0.59(-1.65%)
Apr 12, 2016 34.75 35.89 34.10 35.67 5,031,310 +1.22(+3.54%)
Apr 11, 2016 34.37 34.92 34.24 34.45 2,940,858 +0.40(+1.17%)
Apr 08, 2016 33.86 34.32 33.70 34.05 2,644,169 +1.20(+3.65%)
Apr 07, 2016 32.60 33.26 32.43 32.85 2,816,247 -0.16(-0.48%)
Apr 06, 2016 31.94 33.10 31.65 33.01 2,637,618 +1.40(+4.43%)
Apr 05, 2016 31.27 32.17 30.88 31.61 2,389,864 -0.12(-0.38%)
Apr 04, 2016 32.71 33.15 31.68 31.73 2,897,205 -0.90(-2.76%)
Apr 01, 2016 32.47 32.81 32.12 32.63 3,053,077 -0.62(-1.86%)
Mar 31, 2016 32.50 33.51 32.26 33.25 3,997,173 +0.59(+1.81%)
Mar 30, 2016 32.68 32.98 32.16 32.66 4,521,919 +0.54(+1.68%)
Mar 29, 2016 31.46 32.16 31.18 32.12 2,798,834 +0.26(+0.82%)
Mar 28, 2016 32.50 32.50 31.11 31.86 2,758,148 -0.52(-1.61%)
Mar 24, 2016 31.33 32.38 32.38 32.38 4,605,000 +0.26(+0.81%)
Mar 23, 2016 32.82 33.00 31.84 32.12 3,639,271 -0.91(-2.76%)
Mar 22, 2016 33.21 33.82 32.94 33.03 3,319,082 -0.45(-1.34%)
Mar 21, 2016 33.57 34.21 32.71 33.48 2,981,483 -0.34(-1.01%)
Mar 18, 2016 34.26 34.97 33.01 33.82 9,145,753 +0.10(+0.30%)
Mar 17, 2016 33.90 34.17 32.96 33.72 4,001,759 +0.23(+0.69%)
Mar 16, 2016 32.14 33.63 32.14 33.49 3,974,862 +1.65(+5.18%)
Mar 15, 2016 31.53 32.19 31.09 31.84 4,501,432 -0.31(-0.96%)
Mar 14, 2016 31.21 32.74 30.84 32.15 4,765,121 +0.31(+0.97%)
Mar 11, 2016 31.32 32.49 31.12 31.84 6,146,815 +1.36(+4.46%)
Mar 10, 2016 30.57 30.61 29.61 30.48 6,031,699 -0.16(-0.52%)
Mar 09, 2016 29.69 31.17 29.22 30.64 6,156,383 +1.67(+5.76%)
Mar 08, 2016 29.49 29.63 27.77 28.97 5,952,159 -0.95(-3.18%)
Mar 07, 2016 30.16 30.51 28.72 29.92 7,826,918 -0.25(-0.83%)
Mar 04, 2016 29.67 30.33 29.35 30.17 8,983,257 +1.01(+3.46%)
Mar 03, 2016 29.25 29.74 28.32 29.16 7,576,836 +0.15(+0.52%)
Mar 02, 2016 28.20 29.07 27.43 29.01 6,197,202 +0.41(+1.43%)
Mar 01, 2016 27.46 28.60 26.74 28.60 7,235,717 +1.37(+5.03%)
Feb 29, 2016 26.78 27.51 26.09 27.23 12,015,206 +1.20(+4.61%)
Feb 26, 2016 25.83 26.50 24.83 26.03 34,690,268 +1.62(+6.64%)
Feb 25, 2016 23.19 25.32 23.03 24.41 6,502,503 +0.99(+4.23%)
Feb 24, 2016 22.66 23.49 22.33 23.42 4,129,866 +0.08(+0.34%)
Feb 23, 2016 24.21 24.47 23.32 23.34 4,381,666 -1.17(-4.77%)
Feb 22, 2016 23.80 25.23 23.17 24.51 5,316,818 +2.20(+9.86%)
Feb 19, 2016 22.05 22.35 20.89 22.31 6,520,041 -0.29(-1.28%)
Feb 18, 2016 25.06 25.22 22.54 22.60 6,222,563 -2.27(-9.13%)
Feb 17, 2016 24.17 24.99 22.76 24.87 5,614,469 +0.69(+2.85%)
Feb 16, 2016 24.65 24.76 23.84 24.18 2,571,966 +0.01(+0.04%)
Feb 12, 2016 24.11 24.17 24.17 24.17 3,320,500 +0.51(+2.16%)
Feb 11, 2016 22.88 23.88 22.36 23.66 6,058,479 +0.09(+0.38%)
Feb 10, 2016 23.78 24.67 23.10 23.57 4,245,161 -0.23(-0.97%)
Feb 09, 2016 25.39 25.39 23.37 23.80 4,402,914 -1.67(-6.56%)
Feb 08, 2016 23.69 25.54 23.30 25.47 7,424,257 +0.59(+2.37%)
Feb 05, 2016 26.82 26.83 24.47 24.88 6,087,149 -2.37(-8.70%)
Feb 04, 2016 28.49 29.18 27.16 27.25 3,358,719 -1.04(-3.68%)
Feb 03, 2016 27.43 28.32 25.87 28.29 3,159,824 +1.67(+6.27%)
Feb 02, 2016 27.49 27.49 26.25 26.62 3,599,005 -1.55(-5.50%)
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.