Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 33.98 34.50 33.70 33.84 7,040,449 -0.23(-0.68%)
Mar 30, 2016 33.60 34.29 33.51 34.07 8,355,068 +0.83(+2.50%)
Mar 29, 2016 32.27 33.35 32.25 33.24 6,150,203 +1.10(+3.42%)
Mar 28, 2016 32.10 32.34 31.71 32.14 3,263,309 -0.07(-0.22%)
Mar 24, 2016 32.44 32.21 32.21 32.21 3,764,400 -0.37(-1.14%)
Mar 23, 2016 32.48 32.81 32.42 32.58 4,115,875 +0.04(+0.12%)
Mar 22, 2016 31.89 32.57 31.86 32.54 4,683,562 +0.50(+1.56%)
Mar 21, 2016 32.23 32.32 31.81 32.04 3,060,198 -0.16(-0.50%)
Mar 18, 2016 32.68 32.68 31.77 32.20 11,477,107 -0.40(-1.23%)
Mar 17, 2016 32.68 33.08 32.02 32.60 6,275,617 -0.19(-0.58%)
Mar 16, 2016 32.49 32.91 32.20 32.79 5,080,390 +0.31(+0.95%)
Mar 15, 2016 32.34 32.87 32.18 32.48 5,374,000 +0.07(+0.22%)
Mar 14, 2016 31.65 32.67 31.57 32.41 7,123,702 +0.89(+2.82%)
Mar 11, 2016 31.51 32.03 31.48 31.52 7,747,237 +0.27(+0.86%)
Mar 10, 2016 30.90 31.51 30.70 31.25 7,588,874 +0.39(+1.26%)
Mar 09, 2016 30.82 31.04 30.38 30.86 6,527,104 +0.08(+0.26%)
Mar 08, 2016 30.70 31.15 30.51 30.78 6,958,090 -0.20(-0.65%)
Mar 07, 2016 31.00 31.48 30.51 30.98 7,754,692 -0.21(-0.67%)
Mar 04, 2016 31.84 31.84 30.71 31.19 6,125,808 -0.33(-1.05%)
Mar 03, 2016 31.81 31.90 31.02 31.52 5,454,899 -0.49(-1.53%)
Mar 02, 2016 32.00 32.21 31.51 32.01 8,292,781 -0.20(-0.62%)
Mar 01, 2016 31.96 32.40 31.45 32.21 7,543,561 +0.54(+1.71%)
Feb 29, 2016 31.73 32.22 31.32 31.67 7,478,997 -0.22(-0.69%)
Feb 26, 2016 32.38 32.45 31.65 31.89 7,114,277 -0.43(-1.33%)
Feb 25, 2016 31.98 32.62 31.75 32.32 8,611,387 +0.61(+1.92%)
Feb 24, 2016 30.44 31.77 30.24 31.71 8,306,779 +0.98(+3.19%)
Feb 23, 2016 31.35 31.91 30.55 30.73 9,503,973 -0.79(-2.51%)
Feb 22, 2016 30.51 31.85 30.48 31.52 10,535,095 +1.33(+4.41%)
Feb 19, 2016 28.85 30.35 28.65 30.19 11,537,093 +1.31(+4.54%)
Feb 18, 2016 29.88 30.00 28.79 28.88 8,244,215 -0.57(-1.94%)
Feb 17, 2016 29.76 30.01 29.32 29.45 15,154,864 +0.03(+0.10%)
Feb 16, 2016 28.56 29.65 28.55 29.42 15,564,925 +1.30(+4.62%)
Feb 12, 2016 28.66 28.12 28.12 28.12 42,849,800 -2.40(-7.86%)
Feb 11, 2016 29.60 30.71 29.49 30.52 17,112,978 +0.37(+1.23%)
Feb 10, 2016 29.06 30.55 29.05 30.15 14,315,068 +1.34(+4.65%)
Feb 09, 2016 28.41 29.75 28.05 28.81 14,216,257 +0.09(+0.31%)
Feb 08, 2016 29.69 29.89 28.13 28.72 17,083,628 -1.81(-5.93%)
Feb 05, 2016 31.77 31.80 30.39 30.53 17,261,322 -1.41(-4.41%)
Feb 04, 2016 33.14 33.25 31.33 31.94 17,559,634 -1.18(-3.56%)
Feb 03, 2016 33.81 33.85 32.33 33.12 10,319,356 -0.30(-0.90%)
Feb 02, 2016 34.24 34.57 33.12 33.42 8,704,679 -1.25(-3.61%)
Feb 01, 2016 34.60 35.26 34.43 34.67 8,915,819 -0.15(-0.43%)
Jan 29, 2016 33.63 34.88 32.55 34.82 20,543,854 +1.03(+3.05%)
Jan 28, 2016 34.53 34.93 33.18 33.79 13,813,333 -0.28(-0.82%)
Jan 27, 2016 35.25 35.40 33.92 34.07 7,862,354 -1.23(-3.48%)
Jan 26, 2016 34.85 35.46 34.83 35.30 5,502,424 +0.57(+1.64%)
Jan 25, 2016 35.76 35.87 34.63 34.73 8,581,044 -1.19(-3.31%)
Jan 22, 2016 35.08 36.20 34.82 35.92 6,601,850 +1.36(+3.94%)
Jan 21, 2016 34.79 35.45 34.38 34.56 8,859,546 -0.15(-0.43%)
Jan 20, 2016 34.53 35.06 33.50 34.71 8,084,287 -0.44(-1.25%)
Jan 19, 2016 35.52 35.63 34.70 35.15 5,843,302 +0.24(+0.69%)
Jan 15, 2016 34.31 34.91 34.91 34.91 11,935,800 -0.49(-1.38%)
Jan 14, 2016 34.92 35.66 34.17 35.40 9,527,731 +0.54(+1.55%)
Jan 13, 2016 37.48 37.48 34.70 34.86 53,117,044 -2.26(-6.09%)
Jan 12, 2016 36.65 37.83 36.53 37.12 6,983,254 +0.91(+2.51%)
Jan 11, 2016 35.90 36.65 35.80 36.21 8,152,172 +0.50(+1.40%)
Jan 08, 2016 36.79 36.80 35.54 35.71 8,412,722 -0.56(-1.54%)
Jan 07, 2016 35.79 37.01 35.44 36.27 10,486,924 -0.52(-1.41%)
Jan 06, 2016 36.32 36.80 36.08 36.79 17,866,964 -0.35(-0.94%)
Jan 05, 2016 37.79 37.89 36.94 37.14 11,150,823 -0.48(-1.28%)
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.