Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.77 34.42 33.68 33.95 12,699,418 +0.39(+1.17%)
Feb 26, 2016 33.64 33.98 33.34 33.56 7,491,792 -0.01(-0.03%)
Feb 25, 2016 33.07 33.60 32.96 33.57 8,974,873 +0.65(+1.96%)
Feb 24, 2016 32.70 32.98 32.41 32.92 8,141,863 -0.07(-0.21%)
Feb 23, 2016 32.43 33.15 32.26 32.99 7,078,474 +0.43(+1.33%)
Feb 22, 2016 32.41 32.69 32.20 32.55 6,523,653 +0.38(+1.19%)
Feb 19, 2016 32.15 32.43 31.83 32.17 8,156,381 -0.20(-0.63%)
Feb 18, 2016 33.17 33.39 32.07 32.37 13,554,570 -1.16(-3.45%)
Feb 17, 2016 32.75 33.64 32.66 33.53 9,108,679 +0.79(+2.42%)
Feb 16, 2016 32.87 33.19 32.43 32.74 8,002,434 +0.14(+0.42%)
Feb 12, 2016 31.59 32.60 32.60 32.60 8,849,118 +1.62(+5.22%)
Feb 11, 2016 30.98 31.46 30.44 30.99 11,273,759 -0.36(-1.14%)
Feb 10, 2016 31.25 32.12 31.18 31.35 10,710,485 +0.19(+0.61%)
Feb 09, 2016 30.76 31.47 30.76 31.15 13,617,291 -0.08(-0.24%)
Feb 08, 2016 31.45 31.51 30.04 31.23 18,518,182 -0.69(-2.15%)
Feb 05, 2016 33.08 33.20 31.78 31.92 11,523,376 -1.13(-3.41%)
Feb 04, 2016 33.69 33.83 32.95 33.05 8,610,359 -1.03(-3.04%)
Feb 03, 2016 34.17 34.33 33.55 34.08 10,043,168 +0.03(+0.07%)
Feb 02, 2016 33.72 34.12 33.52 34.05 9,563,849 +0.03(+0.10%)
Feb 01, 2016 32.86 34.14 32.75 34.02 12,877,147 +1.10(+3.35%)
Jan 29, 2016 32.23 32.94 32.14 32.92 9,694,537 +0.84(+2.62%)
Jan 28, 2016 31.84 32.21 31.61 32.08 10,024,400 +0.31(+0.96%)
Jan 27, 2016 31.29 32.14 31.22 31.77 12,062,520 +0.58(+1.85%)
Jan 26, 2016 31.09 31.35 30.96 31.20 8,663,059 +0.09(+0.30%)
Jan 25, 2016 31.60 31.68 31.03 31.10 12,811,177 -0.38(-1.21%)
Jan 22, 2016 31.85 32.13 31.24 31.48 15,593,318 -0.03(-0.08%)
Jan 21, 2016 32.12 32.12 31.32 31.51 11,307,497 -0.59(-1.85%)
Jan 20, 2016 31.96 32.30 30.91 32.10 13,314,917 -0.29(-0.89%)
Jan 19, 2016 32.78 32.94 32.05 32.39 8,035,442 -0.25(-0.78%)
Jan 15, 2016 32.38 32.65 32.65 32.65 10,645,187 -0.46(-1.38%)
Jan 14, 2016 33.57 33.61 32.44 33.11 12,329,921 -0.14(-0.43%)
Jan 13, 2016 34.95 35.06 33.20 33.25 15,566,483 -1.73(-4.95%)
Jan 12, 2016 35.23 35.36 34.50 34.98 8,629,548 -0.03(-0.10%)
Jan 11, 2016 34.84 35.15 34.66 35.01 7,552,920 +0.41(+1.18%)
Jan 08, 2016 35.00 35.07 34.48 34.61 9,704,279 -0.23(-0.66%)
Jan 07, 2016 35.06 35.22 34.67 34.84 11,120,778 -0.83(-2.33%)
Jan 06, 2016 35.42 35.98 35.41 35.67 11,557,130 -0.03(-0.10%)
Jan 05, 2016 35.02 35.72 35.00 35.70 8,641,050 +0.79(+2.26%)
Jan 04, 2016 34.91 35.01 34.50 34.91 11,706,524 -0.57(-1.60%)
Dec 31, 2015 35.70 35.48 35.48 35.48 5,107,195 -0.41(-1.13%)
Dec 30, 2015 36.21 36.26 35.84 35.89 4,029,743 -0.28(-0.77%)
Dec 29, 2015 36.12 36.19 35.90 36.17 4,733,709 +0.16(+0.45%)
Dec 28, 2015 35.88 36.13 35.75 36.01 3,700,552 -0.01(-0.02%)
Dec 24, 2015 35.89 36.01 36.01 36.01 2,026,301 +0.13(+0.35%)
Dec 23, 2015 35.86 36.01 35.65 35.89 5,318,500 +0.18(+0.50%)
Dec 22, 2015 35.18 35.74 35.12 35.71 6,956,646 +0.75(+2.16%)
Dec 21, 2015 34.83 34.98 34.47 34.95 9,228,520 +0.48(+1.40%)
Dec 18, 2015 35.25 35.40 34.47 34.47 15,148,907 -1.10(-3.10%)
Dec 17, 2015 35.94 35.95 35.56 35.57 6,616,436 -0.42(-1.15%)
Dec 16, 2015 36.03 36.10 35.50 35.99 10,799,422 +0.10(+0.28%)
Dec 15, 2015 35.70 36.11 35.56 35.89 12,313,178 +0.38(+1.08%)
Dec 14, 2015 34.97 35.51 34.87 35.51 8,968,528 +0.66(+1.90%)
Dec 11, 2015 34.54 35.15 34.54 34.84 18,590,076 -0.04(-0.12%)
Dec 10, 2015 35.08 35.28 34.83 34.89 14,839,959 -0.10(-0.29%)
Dec 09, 2015 34.87 35.33 34.53 34.99 8,629,590 -0.14(-0.39%)
Dec 08, 2015 35.01 35.28 34.61 35.12 12,655,748 -0.02(-0.05%)
Dec 07, 2015 34.67 35.35 34.64 35.14 13,508,172 +0.75(+2.17%)
Dec 04, 2015 33.84 34.42 33.66 34.39 11,349,974 +0.54(+1.60%)
Dec 03, 2015 32.84 34.21 32.54 33.85 17,937,852 +1.53(+4.72%)
Dec 02, 2015 32.44 32.52 32.15 32.32 12,301,322 -0.08(-0.24%)
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.