Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.04 34.14 33.81 33.85 717,259 -0.02(-0.06%)
Mar 30, 2016 33.73 33.99 33.68 33.87 867,320 +0.55(+1.64%)
Mar 29, 2016 32.99 33.36 32.87 33.32 679,493 +0.30(+0.91%)
Mar 28, 2016 33.09 33.14 32.88 33.02 367,659 +0.20(+0.62%)
Mar 24, 2016 32.68 32.82 32.82 32.82 562,957 -0.08(-0.23%)
Mar 23, 2016 32.85 33.00 32.76 32.89 607,455 +0.18(+0.55%)
Mar 22, 2016 32.75 32.94 32.70 32.72 727,417 -0.32(-0.98%)
Mar 21, 2016 32.95 33.16 32.93 33.04 887,165 -0.20(-0.61%)
Mar 18, 2016 33.63 33.71 33.23 33.24 1,035,074 -0.51(-1.51%)
Mar 17, 2016 33.39 33.92 33.35 33.75 1,221,683 +0.63(+1.89%)
Mar 16, 2016 32.78 33.14 32.62 33.13 972,096 -0.39(-1.18%)
Mar 15, 2016 33.32 33.53 33.29 33.52 805,924 +0.14(+0.41%)
Mar 14, 2016 33.64 33.66 33.38 33.38 1,447,752 -0.10(-0.30%)
Mar 11, 2016 33.33 33.59 33.24 33.48 1,651,542 +0.75(+2.30%)
Mar 10, 2016 32.82 33.03 32.45 32.73 2,207,810 -0.07(-0.21%)
Mar 09, 2016 32.55 32.90 32.52 32.80 1,034,578 +0.21(+0.66%)
Mar 08, 2016 32.41 32.69 32.35 32.59 799,667 -0.06(-0.19%)
Mar 07, 2016 32.64 32.74 32.50 32.65 781,488 -0.23(-0.71%)
Mar 04, 2016 32.55 32.96 32.51 32.88 1,927,588 +0.68(+2.10%)
Mar 03, 2016 31.95 32.26 31.88 32.21 791,543 +0.28(+0.89%)
Mar 02, 2016 32.02 32.02 31.74 31.92 1,294,212 -0.03(-0.11%)
Mar 01, 2016 31.72 31.98 31.61 31.96 2,547,562 +0.89(+2.87%)
Feb 29, 2016 30.93 31.40 30.90 31.06 1,019,767 +0.05(+0.15%)
Feb 26, 2016 31.37 31.44 31.00 31.02 882,811 -0.21(-0.68%)
Feb 25, 2016 30.91 31.28 30.82 31.23 1,026,105 +0.42(+1.36%)
Feb 24, 2016 30.52 31.00 30.49 30.81 1,806,673 -0.13(-0.42%)
Feb 23, 2016 31.02 31.10 30.88 30.94 2,346,900 -0.29(-0.93%)
Feb 22, 2016 31.22 31.41 31.19 31.23 2,068,510 -0.20(-0.63%)
Feb 19, 2016 31.22 31.51 31.19 31.43 1,188,441 -0.19(-0.59%)
Feb 18, 2016 31.48 31.71 31.40 31.62 2,036,951 -0.27(-0.84%)
Feb 17, 2016 31.63 32.07 31.58 31.88 2,019,374 +0.31(+0.97%)
Feb 16, 2016 31.38 31.75 31.20 31.58 1,955,874 +0.43(+1.39%)
Feb 12, 2016 30.59 31.15 31.15 31.15 1,754,228 +0.43(+1.40%)
Feb 11, 2016 30.36 30.85 30.31 30.72 2,434,751 +0.17(+0.55%)
Feb 10, 2016 30.70 30.77 30.40 30.55 2,465,415 -0.60(-1.92%)
Feb 09, 2016 30.57 31.33 30.55 31.15 2,558,743 +0.12(+0.40%)
Feb 08, 2016 30.54 31.20 30.41 31.02 7,067,584 +0.05(+0.18%)
Feb 05, 2016 31.15 31.20 30.78 30.97 774,473 -0.30(-0.96%)
Feb 04, 2016 31.26 31.47 31.15 31.27 1,100,978 -0.56(-1.75%)
Feb 03, 2016 32.03 32.10 31.62 31.83 1,348,437 +0.30(+0.95%)
Feb 02, 2016 31.55 31.72 31.46 31.53 1,336,609 -0.33(-1.04%)
Feb 01, 2016 31.40 31.95 31.26 31.86 1,424,730 +0.12(+0.37%)
Jan 29, 2016 31.33 31.81 31.21 31.74 1,415,913 +0.81(+2.61%)
Jan 28, 2016 31.10 31.12 30.80 30.94 1,691,977 +0.61(+2.01%)
Jan 27, 2016 30.37 30.80 30.21 30.33 825,078 +0.19(+0.64%)
Jan 26, 2016 29.77 30.30 29.76 30.14 928,279 +0.57(+1.91%)
Jan 25, 2016 29.63 29.88 29.57 29.57 843,823 -0.13(-0.45%)
Jan 22, 2016 29.68 29.83 29.51 29.70 1,168,730 +0.51(+1.75%)
Jan 21, 2016 28.82 29.30 28.61 29.19 1,245,747 +0.07(+0.26%)
Jan 20, 2016 28.97 29.20 28.54 29.12 1,339,005 -0.29(-0.99%)
Jan 19, 2016 29.69 29.71 29.28 29.41 1,125,875 +0.27(+0.93%)
Jan 15, 2016 29.12 29.14 29.14 29.14 1,502,775 -0.92(-3.06%)
Jan 14, 2016 30.08 30.23 29.86 30.06 1,380,192 -0.12(-0.40%)
Jan 13, 2016 30.63 30.75 30.14 30.18 985,270 -0.38(-1.24%)
Jan 12, 2016 30.58 30.64 30.30 30.56 807,802 +0.15(+0.50%)
Jan 11, 2016 30.54 30.66 30.19 30.40 1,632,321 +0.47(+1.59%)
Jan 08, 2016 30.38 30.46 29.90 29.93 1,605,839 -0.41(-1.37%)
Jan 07, 2016 30.51 30.82 30.28 30.34 995,951 -0.70(-2.26%)
Jan 06, 2016 30.86 31.19 30.84 31.04 698,935 -0.06(-0.20%)
Jan 05, 2016 30.92 31.19 30.90 31.11 991,614 +0.07(+0.21%)
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.