Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.99 33.96 32.69 33.82 2,947,954 +0.93(+2.83%)
Feb 26, 2016 34.13 34.52 32.85 32.89 2,886,126 -0.97(-2.86%)
Feb 25, 2016 33.27 33.92 32.10 33.86 4,076,702 +0.04(+0.12%)
Feb 24, 2016 30.67 33.86 29.77 33.82 4,858,267 +3.43(+11.29%)
Feb 23, 2016 31.25 31.81 30.36 30.39 3,078,722 -1.24(-3.92%)
Feb 22, 2016 31.22 32.29 30.95 31.63 2,776,596 +0.87(+2.83%)
Feb 19, 2016 29.63 30.76 29.35 30.76 2,205,821 +0.73(+2.43%)
Feb 18, 2016 31.42 31.50 29.77 30.03 3,816,052 -1.04(-3.35%)
Feb 17, 2016 31.10 31.84 30.86 31.07 3,557,744 +0.20(+0.65%)
Feb 16, 2016 31.05 31.37 29.92 30.87 2,955,921 +0.16(+0.52%)
Feb 12, 2016 30.50 30.71 30.71 30.71 2,058,500 +0.77(+2.57%)
Feb 11, 2016 29.80 30.32 29.00 29.94 3,606,740 -0.47(-1.55%)
Feb 10, 2016 31.17 31.62 30.16 30.41 3,313,698 -0.63(-2.03%)
Feb 09, 2016 30.41 31.66 30.02 31.04 3,906,395 +0.22(+0.71%)
Feb 08, 2016 30.28 31.12 29.55 30.82 3,633,136 -0.19(-0.61%)
Feb 05, 2016 32.00 32.08 30.57 31.01 3,656,798 -1.35(-4.17%)
Feb 04, 2016 32.02 32.98 31.49 32.36 3,411,657 +0.53(+1.67%)
Feb 03, 2016 33.53 33.62 31.07 31.83 5,051,348 -1.53(-4.59%)
Feb 02, 2016 34.67 34.82 33.10 33.36 2,467,529 -2.38(-6.66%)
Feb 01, 2016 34.75 36.04 34.30 35.74 3,093,960 +0.77(+2.20%)
Jan 29, 2016 33.56 35.05 33.39 34.97 3,188,270 +1.43(+4.26%)
Jan 28, 2016 33.96 34.35 33.07 33.54 2,512,793 +0.65(+1.98%)
Jan 27, 2016 34.64 34.64 32.53 32.89 2,653,734 -1.63(-4.72%)
Jan 26, 2016 34.20 34.59 33.30 34.52 2,601,809 +0.68(+2.01%)
Jan 25, 2016 35.85 36.03 33.71 33.84 2,842,706 -2.31(-6.39%)
Jan 22, 2016 34.12 36.76 34.05 36.15 4,606,130 +3.11(+9.41%)
Jan 21, 2016 33.23 34.17 32.54 33.04 3,047,717 -0.33(-0.99%)
Jan 20, 2016 32.97 33.78 32.42 33.37 4,110,859 -0.49(-1.45%)
Jan 19, 2016 34.38 35.18 33.44 33.86 3,541,465 -0.12(-0.35%)
Jan 15, 2016 34.74 33.98 33.98 33.98 6,274,900 -2.31(-6.37%)
Jan 14, 2016 35.50 36.63 33.98 36.29 3,980,855 +1.04(+2.95%)
Jan 13, 2016 38.43 38.60 35.16 35.25 4,087,152 -3.21(-8.35%)
Jan 12, 2016 38.68 39.00 36.98 38.46 2,602,463 +0.39(+1.02%)
Jan 11, 2016 37.67 38.33 37.15 38.07 2,803,390 +0.53(+1.41%)
Jan 08, 2016 38.88 39.02 37.50 37.54 2,787,543 -1.21(-3.12%)
Jan 07, 2016 37.98 38.95 37.76 38.75 3,745,916 -0.07(-0.18%)
Jan 06, 2016 40.33 40.82 38.61 38.82 4,133,137 -2.29(-5.57%)
Jan 05, 2016 40.24 41.29 40.15 41.11 3,342,671 +0.87(+2.16%)
Jan 04, 2016 39.66 40.35 39.19 40.24 3,329,313 +0.35(+0.88%)
Dec 31, 2015 39.54 39.89 39.89 39.89 2,961,700 +0.08(+0.20%)
Dec 30, 2015 40.39 40.76 39.66 39.81 2,667,926 -0.75(-1.85%)
Dec 29, 2015 41.18 41.18 40.08 40.56 2,006,166 -0.05(-0.12%)
Dec 28, 2015 41.43 41.60 40.42 40.61 1,559,083 -1.08(-2.59%)
Dec 24, 2015 41.76 41.69 41.69 41.69 591,600 -0.27(-0.64%)
Dec 23, 2015 41.86 41.99 40.69 41.96 2,845,348 +0.76(+1.84%)
Dec 22, 2015 42.38 42.71 41.01 41.20 2,481,888 -1.18(-2.78%)
Dec 21, 2015 42.15 42.67 41.86 42.38 1,842,798 +0.35(+0.83%)
Dec 18, 2015 42.13 42.63 41.69 42.03 4,430,231 -0.23(-0.54%)
Dec 17, 2015 42.40 43.11 42.01 42.26 2,777,899 +0.09(+0.21%)
Dec 16, 2015 40.75 42.37 40.71 42.17 3,622,777 +1.10(+2.68%)
Dec 15, 2015 42.08 42.85 40.84 41.07 4,496,671 -0.76(-1.82%)
Dec 14, 2015 43.23 43.28 41.57 41.83 3,089,692 -1.71(-3.93%)
Dec 11, 2015 44.67 45.20 43.32 43.54 2,270,312 -1.97(-4.33%)
Dec 10, 2015 45.40 46.06 45.06 45.51 1,439,847 +0.02(+0.04%)
Dec 09, 2015 45.80 46.31 45.06 45.49 1,695,153 -0.23(-0.50%)
Dec 08, 2015 45.38 46.10 45.11 45.72 2,132,782 -0.36(-0.78%)
Dec 07, 2015 47.27 48.14 45.35 46.08 3,450,310 -1.82(-3.80%)
Dec 04, 2015 47.72 48.72 47.38 47.90 2,409,602 +0.20(+0.42%)
Dec 03, 2015 48.85 49.25 47.50 47.70 2,346,844 -0.80(-1.65%)
Dec 02, 2015 49.77 50.44 48.27 48.50 1,800,463 -1.75(-3.48%)
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.