Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.87 33.05 32.71 33.01 2,617,820 +0.17(+0.52%)
Mar 30, 2016 32.81 32.93 32.58 32.84 2,049,845 -0.01(-0.02%)
Mar 29, 2016 32.50 32.89 32.41 32.85 2,627,063 +0.44(+1.37%)
Mar 28, 2016 32.51 32.76 32.24 32.41 1,918,280 -0.02(-0.05%)
Mar 24, 2016 32.34 32.42 32.42 32.42 1,668,307 +0.07(+0.22%)
Mar 23, 2016 32.01 32.57 31.85 32.35 2,794,544 +0.39(+1.22%)
Mar 22, 2016 32.23 32.33 31.94 31.96 2,451,124 -0.18(-0.56%)
Mar 21, 2016 31.96 32.36 31.76 32.14 2,794,207 +0.01(+0.02%)
Mar 18, 2016 32.56 32.61 32.13 32.13 5,213,650 -0.37(-1.12%)
Mar 17, 2016 32.28 32.56 32.17 32.50 4,121,876 +0.30(+0.94%)
Mar 16, 2016 31.83 32.28 31.58 32.20 3,551,186 +0.25(+0.78%)
Mar 15, 2016 31.78 32.03 31.78 31.95 2,585,942 +0.09(+0.27%)
Mar 14, 2016 31.88 32.03 31.66 31.86 2,503,580 -0.02(-0.07%)
Mar 11, 2016 31.99 32.14 31.73 31.88 3,452,274 -0.02(-0.05%)
Mar 10, 2016 31.83 32.02 31.60 31.90 4,065,211 +0.09(+0.27%)
Mar 09, 2016 31.63 32.01 31.63 31.81 3,759,040 +0.02(+0.05%)
Mar 08, 2016 31.53 31.99 31.42 31.80 4,566,348 +0.25(+0.79%)
Mar 07, 2016 31.49 31.57 31.22 31.55 3,155,224 +0.13(+0.42%)
Mar 04, 2016 30.66 31.48 30.55 31.42 4,621,636 +0.54(+1.76%)
Mar 03, 2016 30.59 30.89 30.17 30.87 4,294,748 +0.19(+0.61%)
Mar 02, 2016 30.54 30.69 29.81 30.69 2,969,752 +0.01(+0.03%)
Mar 01, 2016 30.89 31.03 30.41 30.68 3,279,969 -0.09(-0.30%)
Feb 29, 2016 30.66 31.03 30.59 30.77 3,636,055 +0.05(+0.15%)
Feb 26, 2016 31.36 31.48 30.65 30.73 3,460,592 -0.85(-2.69%)
Feb 25, 2016 31.42 31.73 31.21 31.57 2,738,197 +0.30(+0.97%)
Feb 24, 2016 31.07 31.33 31.07 31.27 3,760,778 +0.21(+0.68%)
Feb 23, 2016 30.79 31.11 30.49 31.06 3,101,379 +0.19(+0.63%)
Feb 22, 2016 30.70 30.99 30.62 30.87 2,475,114 +0.22(+0.71%)
Feb 19, 2016 30.84 30.95 30.55 30.65 4,577,453 -0.22(-0.71%)
Feb 18, 2016 30.32 31.00 30.20 30.87 2,940,977 +0.53(+1.74%)
Feb 17, 2016 30.48 30.55 30.18 30.34 3,333,900 -0.14(-0.46%)
Feb 16, 2016 30.60 30.60 30.05 30.48 3,661,884 -0.01(-0.03%)
Feb 12, 2016 30.59 30.48 30.48 30.48 4,440,933 -0.06(-0.20%)
Feb 11, 2016 30.69 30.81 30.40 30.55 3,296,744 -0.16(-0.53%)
Feb 10, 2016 30.92 31.22 30.31 30.71 4,407,891 -0.30(-0.98%)
Feb 09, 2016 30.98 31.28 30.75 31.01 4,127,810 +0.02(+0.08%)
Feb 08, 2016 31.09 31.57 30.64 30.99 4,906,059 -0.03(-0.10%)
Feb 05, 2016 30.38 31.11 30.05 31.02 3,325,758 +0.48(+1.58%)
Feb 04, 2016 29.22 30.93 29.22 30.54 5,149,877 -0.14(-0.46%)
Feb 03, 2016 30.94 30.94 30.50 30.68 6,124,876 +0.23(+0.74%)
Feb 02, 2016 30.31 30.57 30.07 30.45 4,333,222 +0.21(+0.69%)
Feb 01, 2016 30.00 30.44 29.84 30.24 3,880,238 +0.24(+0.80%)
Jan 29, 2016 29.51 30.18 29.36 30.01 5,838,039 +0.78(+2.67%)
Jan 28, 2016 28.82 29.57 28.62 29.23 3,774,889 +0.39(+1.34%)
Jan 27, 2016 28.45 29.02 28.35 28.84 4,472,004 +0.38(+1.33%)
Jan 26, 2016 28.16 28.75 28.12 28.46 4,410,399 +0.39(+1.37%)
Jan 25, 2016 28.28 28.29 27.94 28.08 2,289,881 -0.13(-0.47%)
Jan 22, 2016 27.95 28.27 27.64 28.21 3,215,192 +0.46(+1.64%)
Jan 21, 2016 27.80 27.99 27.47 27.75 3,319,356 +0.00(+0.00%)
Jan 20, 2016 28.30 28.44 27.39 27.75 3,573,463 -0.70(-2.47%)
Jan 19, 2016 28.17 28.54 28.00 28.45 5,150,370 +0.52(+1.88%)
Jan 15, 2016 27.97 27.93 27.93 27.93 4,017,138 -0.40(-1.42%)
Jan 14, 2016 27.86 28.52 27.71 28.33 4,566,673 +0.45(+1.61%)
Jan 13, 2016 27.74 28.14 27.74 27.88 4,249,797 +0.17(+0.61%)
Jan 12, 2016 27.96 27.99 27.40 27.71 3,682,817 -0.13(-0.47%)
Jan 11, 2016 27.90 28.11 27.65 27.84 3,489,543 -0.02(-0.06%)
Jan 08, 2016 27.91 28.08 27.77 27.86 3,904,582 -0.05(-0.17%)
Jan 07, 2016 27.47 27.97 27.41 27.91 4,223,563 +0.17(+0.61%)
Jan 06, 2016 27.53 27.84 27.43 27.74 2,354,847 +0.04(+0.14%)
Jan 05, 2016 27.44 27.80 26.98 27.70 2,890,112 +0.22(+0.79%)
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.