Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.27 29.86 29.21 29.73 2,864,676 +0.37(+1.27%)
Mar 30, 2016 29.30 29.77 29.07 29.36 1,626,010 +0.38(+1.31%)
Mar 29, 2016 28.24 29.13 27.90 28.98 2,324,888 +0.24(+0.84%)
Mar 28, 2016 28.72 28.96 28.41 28.74 1,424,270 +0.15(+0.54%)
Mar 24, 2016 28.00 28.58 28.58 28.58 1,875,536 +0.14(+0.49%)
Mar 23, 2016 28.94 29.06 28.32 28.45 1,443,486 -0.63(-2.18%)
Mar 22, 2016 28.93 29.27 28.60 29.08 1,419,350 -0.18(-0.61%)
Mar 21, 2016 29.37 29.61 28.81 29.26 1,489,025 -0.14(-0.47%)
Mar 18, 2016 29.32 29.86 28.98 29.40 4,151,290 +0.28(+0.96%)
Mar 17, 2016 28.72 29.22 28.30 29.12 2,000,601 +0.41(+1.43%)
Mar 16, 2016 27.52 28.77 27.49 28.71 2,437,342 +1.11(+4.01%)
Mar 15, 2016 27.43 27.69 27.25 27.60 1,443,658 -0.22(-0.81%)
Mar 14, 2016 27.63 27.90 27.42 27.83 2,052,226 +0.00(+0.00%)
Mar 11, 2016 27.19 27.86 27.03 27.83 1,892,543 +1.01(+3.78%)
Mar 10, 2016 27.24 27.35 26.29 26.81 2,548,764 -0.38(-1.40%)
Mar 09, 2016 26.87 27.31 26.69 27.19 2,568,089 +0.54(+2.03%)
Mar 08, 2016 27.10 27.39 26.22 26.65 2,708,185 -0.81(-2.93%)
Mar 07, 2016 26.94 27.45 26.84 27.45 1,792,468 +0.36(+1.31%)
Mar 04, 2016 27.16 27.33 26.36 27.10 2,245,303 -0.05(-0.20%)
Mar 03, 2016 26.90 27.65 26.74 27.15 2,288,685 +0.26(+0.98%)
Mar 02, 2016 26.49 26.89 26.23 26.89 2,114,751 +0.44(+1.67%)
Mar 01, 2016 26.21 27.59 25.64 26.45 4,115,330 +1.15(+4.53%)
Feb 29, 2016 25.60 26.12 25.17 25.30 2,881,105 -0.28(-1.09%)
Feb 26, 2016 25.46 25.87 25.25 25.58 2,435,840 +0.44(+1.76%)
Feb 25, 2016 25.12 25.52 24.49 25.14 2,132,845 +0.15(+0.59%)
Feb 24, 2016 24.48 25.05 24.03 24.99 2,682,967 +0.22(+0.90%)
Feb 23, 2016 25.24 25.67 24.57 24.77 2,730,864 -0.58(-2.28%)
Feb 22, 2016 25.42 25.73 25.06 25.35 2,380,487 +0.44(+1.76%)
Feb 19, 2016 25.03 25.12 24.38 24.91 2,708,383 -0.26(-1.04%)
Feb 18, 2016 26.06 26.10 25.10 25.17 3,958,761 -0.73(-2.83%)
Feb 17, 2016 25.36 26.62 25.36 25.90 4,010,345 +0.92(+3.67%)
Feb 16, 2016 24.83 25.03 24.35 24.99 3,681,921 +0.51(+2.08%)
Feb 12, 2016 23.62 24.48 24.48 24.48 4,604,714 +1.20(+5.13%)
Feb 11, 2016 22.37 23.91 22.08 23.28 5,974,166 -0.12(-0.53%)
Feb 10, 2016 22.96 23.58 22.72 23.40 6,012,739 +0.57(+2.50%)
Feb 09, 2016 22.11 23.12 22.09 22.83 4,951,737 +0.45(+2.00%)
Feb 08, 2016 22.36 22.58 21.89 22.39 3,019,349 -0.32(-1.43%)
Feb 05, 2016 22.91 23.30 22.63 22.71 3,860,494 -0.22(-0.94%)
Feb 04, 2016 21.87 22.95 21.62 22.93 3,715,116 +0.99(+4.50%)
Feb 03, 2016 22.36 22.47 21.35 21.94 3,082,580 -0.22(-0.97%)
Feb 02, 2016 22.71 22.78 21.98 22.16 3,009,219 -0.80(-3.49%)
Feb 01, 2016 22.39 23.02 22.22 22.96 2,783,549 +0.32(+1.40%)
Jan 29, 2016 22.05 22.67 21.89 22.64 6,169,022 +0.69(+3.13%)
Jan 28, 2016 22.73 22.84 21.82 21.95 3,198,325 -0.40(-1.79%)
Jan 27, 2016 22.20 22.96 22.20 22.36 3,758,116 +0.19(+0.83%)
Jan 26, 2016 22.23 22.36 21.95 22.17 3,118,258 +0.40(+1.84%)
Jan 25, 2016 22.30 22.36 21.72 21.77 4,984,199 -0.66(-2.92%)
Jan 22, 2016 23.12 23.40 22.17 22.42 5,638,160 -0.12(-0.51%)
Jan 21, 2016 23.30 23.62 22.51 22.54 5,365,575 -0.69(-2.99%)
Jan 20, 2016 23.06 23.57 22.05 23.23 4,247,822 -0.16(-0.69%)
Jan 19, 2016 24.30 24.32 23.15 23.40 6,119,405 -0.56(-2.35%)
Jan 15, 2016 24.11 23.96 23.96 23.96 5,594,282 -1.38(-5.45%)
Jan 14, 2016 26.13 26.16 24.72 25.34 8,192,811 -0.76(-2.90%)
Jan 13, 2016 27.37 28.49 25.44 26.10 11,111,866 -2.75(-9.52%)
Jan 12, 2016 28.91 29.05 28.13 28.84 2,679,090 +0.39(+1.38%)
Jan 11, 2016 28.47 28.92 28.07 28.45 3,541,304 +0.22(+0.79%)
Jan 08, 2016 29.60 29.74 28.16 28.22 3,146,708 -0.86(-2.94%)
Jan 07, 2016 30.28 30.30 28.99 29.08 3,030,830 -1.93(-6.22%)
Jan 06, 2016 31.41 31.42 30.67 31.01 1,995,156 -1.05(-3.27%)
Jan 05, 2016 32.86 32.92 31.73 32.06 2,423,025 -0.52(-1.61%)
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.