Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.41 36.41 35.44 35.68 983,354 -0.82(-2.26%)
Apr 28, 2016 36.56 36.92 36.29 36.51 775,674 -0.14(-0.38%)
Apr 27, 2016 36.98 37.25 36.36 36.65 1,148,753 -0.45(-1.22%)
Apr 26, 2016 36.48 37.31 36.22 37.10 1,457,817 +0.61(+1.68%)
Apr 25, 2016 35.81 36.63 35.66 36.48 750,872 +0.50(+1.38%)
Apr 22, 2016 36.12 36.48 35.92 35.99 790,223 -0.19(-0.54%)
Apr 21, 2016 36.62 36.92 36.01 36.18 767,948 -0.36(-0.98%)
Apr 20, 2016 36.16 36.72 36.03 36.54 876,210 +0.25(+0.69%)
Apr 19, 2016 36.18 36.55 36.18 36.29 923,205 +0.28(+0.78%)
Apr 18, 2016 35.71 36.22 35.71 36.01 781,637 -0.02(-0.06%)
Apr 15, 2016 35.44 36.17 35.11 36.03 986,154 +0.56(+1.58%)
Apr 14, 2016 35.72 35.86 34.98 35.47 982,521 -0.47(-1.30%)
Apr 13, 2016 35.35 36.18 35.19 35.94 1,047,813 +0.60(+1.70%)
Apr 12, 2016 34.96 35.50 34.52 35.34 1,136,817 +0.46(+1.32%)
Apr 11, 2016 34.71 35.25 34.59 34.88 1,157,346 +0.24(+0.70%)
Apr 08, 2016 34.80 34.80 34.16 34.64 1,089,222 +0.13(+0.38%)
Apr 07, 2016 34.52 34.90 34.08 34.51 1,322,837 -0.13(-0.38%)
Apr 06, 2016 34.52 34.81 33.99 34.64 1,051,448 +0.22(+0.63%)
Apr 05, 2016 34.80 35.15 34.38 34.42 1,113,711 -0.72(-2.06%)
Apr 04, 2016 35.16 35.40 34.51 35.15 989,037 -0.02(-0.07%)
Apr 01, 2016 35.24 35.53 35.11 35.17 1,117,520 -0.07(-0.20%)
Mar 31, 2016 35.29 35.57 34.75 35.24 909,268 -0.09(-0.26%)
Mar 30, 2016 35.43 35.53 35.19 35.33 767,601 +0.00(+0.00%)
Mar 29, 2016 35.24 35.46 34.88 35.33 776,282 +0.23(+0.64%)
Mar 28, 2016 34.45 35.40 34.27 35.11 1,030,732 +0.70(+2.04%)
Mar 24, 2016 33.85 34.41 34.41 34.41 987,573 +0.34(+1.01%)
Mar 23, 2016 34.77 34.77 33.81 34.06 1,136,119 -0.79(-2.28%)
Mar 22, 2016 35.04 35.27 34.58 34.86 992,557 -0.33(-0.95%)
Mar 21, 2016 34.61 35.25 34.53 35.19 929,736 +0.45(+1.30%)
Mar 18, 2016 34.80 35.19 34.51 34.74 1,242,668 -0.09(-0.27%)
Mar 17, 2016 34.06 34.93 33.71 34.83 1,086,303 +0.71(+2.07%)
Mar 16, 2016 33.53 34.34 33.49 34.13 1,169,254 -0.04(-0.11%)
Mar 15, 2016 34.62 34.80 34.06 34.16 905,433 -0.60(-1.72%)
Mar 14, 2016 35.55 35.63 34.41 34.76 1,197,817 -0.56(-1.58%)
Mar 11, 2016 35.51 35.67 35.23 35.32 981,010 -0.03(-0.09%)
Mar 10, 2016 35.21 35.56 34.44 35.35 1,409,995 +0.60(+1.74%)
Mar 09, 2016 34.68 34.87 34.20 34.75 741,615 +0.22(+0.65%)
Mar 08, 2016 35.33 35.55 34.46 34.52 1,178,632 -0.71(-2.02%)
Mar 07, 2016 33.37 35.72 32.88 35.23 2,916,845 +2.01(+6.06%)
Mar 04, 2016 32.83 34.05 32.83 33.22 2,317,532 +0.78(+2.41%)
Mar 03, 2016 31.94 32.54 31.93 32.44 1,779,038 +0.22(+0.70%)
Mar 02, 2016 32.14 32.26 31.66 32.21 881,372 -0.09(-0.26%)
Mar 01, 2016 31.26 32.31 31.00 32.30 1,214,256 +0.98(+3.11%)
Feb 29, 2016 31.18 31.65 31.06 31.32 705,562 +0.09(+0.30%)
Feb 26, 2016 30.92 31.32 30.75 31.23 665,416 +0.38(+1.23%)
Feb 25, 2016 31.01 31.02 30.42 30.85 835,692 +0.04(+0.13%)
Feb 24, 2016 29.84 30.91 29.70 30.81 934,579 +0.86(+2.87%)
Feb 23, 2016 29.84 30.18 29.43 29.95 973,342 +0.44(+1.50%)
Feb 22, 2016 29.09 29.64 29.00 29.51 855,680 +0.28(+0.95%)
Feb 19, 2016 29.25 29.37 28.76 29.23 934,284 -0.21(-0.71%)
Feb 18, 2016 28.93 29.63 28.22 29.44 1,540,770 +0.19(+0.64%)
Feb 17, 2016 29.25 29.67 28.99 29.26 1,154,372 +0.12(+0.43%)
Feb 16, 2016 28.35 29.34 28.12 29.13 1,228,837 +1.06(+3.78%)
Feb 12, 2016 28.16 28.07 28.07 28.07 853,602 +0.05(+0.17%)
Feb 11, 2016 28.07 28.50 27.77 28.02 588,642 -0.34(-1.20%)
Feb 10, 2016 28.33 28.91 28.16 28.36 642,358 +0.22(+0.80%)
Feb 09, 2016 28.51 28.98 28.03 28.14 874,160 -0.62(-2.15%)
Feb 08, 2016 28.67 28.86 28.23 28.76 863,415 -0.15(-0.54%)
Feb 05, 2016 29.19 29.55 28.69 28.91 954,583 -0.32(-1.09%)
Feb 04, 2016 29.80 29.86 28.66 29.23 1,191,673 -0.98(-3.25%)
Feb 03, 2016 30.50 30.53 29.68 30.22 1,060,715 -0.17(-0.56%)
Feb 02, 2016 30.20 30.47 29.98 30.39 964,422 +0.03(+0.10%)
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.