Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.39 32.66 32.30 32.54 8,097,888 +0.14(+0.42%)
Mar 30, 2016 32.37 32.56 32.16 32.40 8,199,578 +0.05(+0.16%)
Mar 29, 2016 32.16 32.45 32.10 32.35 6,796,100 -0.03(-0.08%)
Mar 28, 2016 32.02 32.40 31.92 32.37 7,946,582 +0.35(+1.09%)
Mar 24, 2016 31.64 32.03 32.03 32.03 11,198,924 +0.05(+0.16%)
Mar 23, 2016 32.26 32.34 31.78 31.98 10,809,684 -0.31(-0.95%)
Mar 22, 2016 32.48 32.60 32.06 32.28 9,469,864 -0.15(-0.47%)
Mar 21, 2016 32.65 32.83 32.40 32.43 7,030,131 -0.37(-1.12%)
Mar 18, 2016 32.44 33.07 32.32 32.80 11,776,996 +0.40(+1.23%)
Mar 17, 2016 32.71 32.80 32.31 32.40 11,396,129 -0.44(-1.35%)
Mar 16, 2016 32.21 32.91 32.17 32.84 7,320,102 +0.40(+1.23%)
Mar 15, 2016 32.33 32.72 32.09 32.44 6,578,683 -0.21(-0.65%)
Mar 14, 2016 32.69 33.05 32.31 32.66 7,424,149 -0.21(-0.65%)
Mar 11, 2016 32.24 32.90 32.22 32.87 10,400,176 +0.77(+2.41%)
Mar 10, 2016 32.16 32.29 31.69 32.09 10,749,089 -0.07(-0.21%)
Mar 09, 2016 31.56 32.37 31.55 32.16 10,893,336 +0.67(+2.13%)
Mar 08, 2016 31.41 32.05 31.35 31.49 10,536,435 -0.03(-0.08%)
Mar 07, 2016 31.12 32.03 31.08 31.52 14,615,864 +0.18(+0.57%)
Mar 04, 2016 32.00 32.07 31.01 31.34 24,738,444 -0.82(-2.54%)
Mar 03, 2016 32.16 32.70 31.38 32.15 47,801,340 -2.42(-7.01%)
Mar 02, 2016 34.60 34.80 34.41 34.58 11,276,742 +0.03(+0.07%)
Mar 01, 2016 34.33 34.65 33.95 34.55 10,583,551 +0.60(+1.78%)
Feb 29, 2016 33.77 34.42 33.68 33.95 12,699,430 +0.39(+1.17%)
Feb 26, 2016 33.64 33.98 33.34 33.56 7,491,799 -0.01(-0.03%)
Feb 25, 2016 33.07 33.60 32.96 33.57 8,974,882 +0.65(+1.96%)
Feb 24, 2016 32.70 32.98 32.41 32.92 8,141,871 -0.07(-0.21%)
Feb 23, 2016 32.43 33.15 32.26 32.99 7,078,481 +0.43(+1.33%)
Feb 22, 2016 32.41 32.69 32.20 32.55 6,523,660 +0.38(+1.19%)
Feb 19, 2016 32.15 32.43 31.83 32.17 8,156,389 -0.20(-0.63%)
Feb 18, 2016 33.17 33.39 32.07 32.37 13,554,584 -1.16(-3.45%)
Feb 17, 2016 32.75 33.64 32.66 33.53 9,108,688 +0.79(+2.42%)
Feb 16, 2016 32.87 33.19 32.43 32.74 8,002,442 +0.14(+0.42%)
Feb 12, 2016 31.59 32.60 32.60 32.60 8,849,126 +1.62(+5.22%)
Feb 11, 2016 30.98 31.46 30.44 30.99 11,273,770 -0.36(-1.14%)
Feb 10, 2016 31.25 32.12 31.18 31.35 10,710,496 +0.19(+0.61%)
Feb 09, 2016 30.76 31.47 30.76 31.15 13,617,306 -0.08(-0.24%)
Feb 08, 2016 31.45 31.51 30.04 31.23 18,518,202 -0.69(-2.15%)
Feb 05, 2016 33.08 33.20 31.78 31.92 11,523,389 -1.13(-3.41%)
Feb 04, 2016 33.69 33.83 32.95 33.05 8,610,368 -1.03(-3.04%)
Feb 03, 2016 34.17 34.33 33.55 34.08 10,043,179 +0.03(+0.07%)
Feb 02, 2016 33.72 34.12 33.52 34.05 9,563,860 +0.03(+0.10%)
Feb 01, 2016 32.86 34.14 32.75 34.02 12,877,161 +1.10(+3.35%)
Jan 29, 2016 32.23 32.94 32.14 32.92 9,694,548 +0.84(+2.62%)
Jan 28, 2016 31.84 32.21 31.61 32.08 10,024,411 +0.31(+0.96%)
Jan 27, 2016 31.29 32.14 31.22 31.77 12,062,533 +0.58(+1.85%)
Jan 26, 2016 31.09 31.35 30.96 31.20 8,663,069 +0.09(+0.30%)
Jan 25, 2016 31.60 31.68 31.03 31.10 12,811,191 -0.38(-1.21%)
Jan 22, 2016 31.85 32.13 31.24 31.48 15,593,334 -0.03(-0.08%)
Jan 21, 2016 32.12 32.12 31.32 31.51 11,307,509 -0.59(-1.85%)
Jan 20, 2016 31.96 32.30 30.91 32.10 13,314,932 -0.29(-0.89%)
Jan 19, 2016 32.78 32.94 32.05 32.39 8,035,451 -0.25(-0.78%)
Jan 15, 2016 32.38 32.65 32.65 32.65 10,645,199 -0.46(-1.38%)
Jan 14, 2016 33.57 33.61 32.44 33.10 12,329,933 -0.14(-0.43%)
Jan 13, 2016 34.95 35.06 33.20 33.25 15,566,500 -1.73(-4.95%)
Jan 12, 2016 35.23 35.36 34.50 34.98 8,629,557 -0.03(-0.10%)
Jan 11, 2016 34.84 35.15 34.66 35.01 7,552,928 +0.41(+1.18%)
Jan 08, 2016 35.00 35.07 34.48 34.61 9,704,290 -0.23(-0.66%)
Jan 07, 2016 35.06 35.22 34.67 34.84 11,120,790 -0.83(-2.33%)
Jan 06, 2016 35.42 35.98 35.41 35.67 11,557,143 -0.03(-0.09%)
Jan 05, 2016 35.02 35.72 35.00 35.70 8,641,060 +0.79(+2.26%)
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.