Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.78 37.05 36.41 36.59 30,260,240 -0.36(-0.96%)
Apr 28, 2016 36.99 37.58 36.80 36.94 23,260,110 -0.43(-1.16%)
Apr 27, 2016 37.03 37.78 36.95 37.38 24,563,324 +0.18(+0.49%)
Apr 26, 2016 36.89 37.24 36.66 37.20 19,719,676 +0.32(+0.88%)
Apr 25, 2016 36.83 37.06 36.44 36.87 17,069,356 -0.22(-0.60%)
Apr 22, 2016 36.87 37.39 36.82 37.09 22,065,684 +0.29(+0.79%)
Apr 21, 2016 36.95 37.08 36.51 36.80 27,272,114 -0.11(-0.30%)
Apr 20, 2016 36.12 36.92 36.11 36.91 27,406,584 +0.88(+2.43%)
Apr 19, 2016 35.87 36.27 35.72 36.04 23,846,760 +0.41(+1.15%)
Apr 18, 2016 35.08 35.74 34.91 35.62 29,030,042 +0.15(+0.42%)
Apr 15, 2016 36.68 36.77 35.22 35.47 49,597,516 -0.05(-0.13%)
Apr 14, 2016 34.86 35.77 34.76 35.52 34,031,532 +0.58(+1.65%)
Apr 13, 2016 33.60 35.14 33.60 34.95 41,953,132 +1.86(+5.61%)
Apr 12, 2016 32.60 33.14 32.47 33.09 25,183,102 +0.62(+1.90%)
Apr 11, 2016 32.17 32.78 32.15 32.47 26,689,196 +0.51(+1.61%)
Apr 08, 2016 32.27 32.60 31.88 31.96 18,583,646 +0.16(+0.50%)
Apr 07, 2016 32.62 32.76 31.55 31.80 28,637,416 -1.26(-3.80%)
Apr 06, 2016 32.80 33.08 32.53 33.06 20,473,906 +0.28(+0.84%)
Apr 05, 2016 32.73 33.09 32.47 32.78 22,625,062 -0.43(-1.31%)
Apr 04, 2016 33.45 33.72 33.15 33.22 18,204,962 -0.32(-0.97%)
Apr 01, 2016 32.79 33.64 32.62 33.54 22,475,376 +0.57(+1.72%)
Mar 31, 2016 33.03 33.44 32.84 32.97 19,831,188 -0.10(-0.31%)
Mar 30, 2016 33.15 33.63 33.05 33.07 18,692,972 +0.13(+0.38%)
Mar 29, 2016 32.99 32.99 32.49 32.95 22,990,378 -0.16(-0.48%)
Mar 28, 2016 33.25 33.31 32.92 33.11 16,540,401 -0.02(-0.05%)
Mar 24, 2016 32.99 33.12 33.12 33.12 28,773,636 -0.34(-1.01%)
Mar 23, 2016 34.18 34.35 33.39 33.46 30,374,604 -0.80(-2.33%)
Mar 22, 2016 34.17 34.46 33.89 34.26 18,848,316 -0.17(-0.50%)
Mar 21, 2016 34.30 34.95 34.16 34.43 20,544,578 +0.05(+0.14%)
Mar 18, 2016 34.30 34.72 34.16 34.38 39,003,076 +0.54(+1.61%)
Mar 17, 2016 33.16 33.90 32.68 33.84 30,722,130 +0.49(+1.47%)
Mar 16, 2016 33.27 34.00 32.77 33.35 29,097,194 -0.28(-0.85%)
Mar 15, 2016 33.37 33.66 33.15 33.63 17,450,144 -0.06(-0.19%)
Mar 14, 2016 33.69 33.89 33.33 33.70 19,410,764 -0.25(-0.74%)
Mar 11, 2016 33.38 33.97 32.98 33.95 26,678,050 +1.28(+3.92%)
Mar 10, 2016 32.86 33.29 32.07 32.67 26,767,742 +0.17(+0.53%)
Mar 09, 2016 32.66 32.72 32.08 32.50 23,516,362 +0.08(+0.24%)
Mar 08, 2016 33.29 33.41 32.37 32.42 33,237,674 -1.23(-3.66%)
Mar 07, 2016 33.45 33.90 33.23 33.65 28,026,682 -0.17(-0.51%)
Mar 04, 2016 34.01 34.42 33.54 33.82 35,545,124 +0.00(+0.00%)
Mar 03, 2016 33.28 33.86 33.08 33.82 27,633,888 +0.48(+1.44%)
Mar 02, 2016 32.57 33.37 32.45 33.34 34,145,364 +0.75(+2.30%)
Mar 01, 2016 30.92 32.61 30.88 32.59 38,749,968 +1.91(+6.23%)
Feb 29, 2016 31.14 31.43 30.68 30.68 28,179,918 -0.51(-1.65%)
Feb 26, 2016 30.85 31.61 30.61 31.19 30,082,970 +0.69(+2.28%)
Feb 25, 2016 30.19 30.52 30.02 30.50 25,179,612 +0.42(+1.39%)
Feb 24, 2016 29.57 30.15 28.91 30.08 32,798,512 -0.10(-0.34%)
Feb 23, 2016 30.89 30.93 30.04 30.18 33,212,212 -1.03(-3.29%)
Feb 22, 2016 31.33 31.57 31.04 31.21 27,888,788 +0.42(+1.36%)
Feb 19, 2016 30.66 30.85 30.06 30.79 28,397,048 +0.06(+0.18%)
Feb 18, 2016 31.53 31.58 30.50 30.74 30,524,922 -0.68(-2.16%)
Feb 17, 2016 31.36 31.82 31.19 31.42 36,882,116 +0.70(+2.29%)
Feb 16, 2016 30.48 30.97 30.26 30.71 40,266,456 +1.07(+3.60%)
Feb 12, 2016 28.45 29.65 29.65 29.65 48,270,176 +2.02(+7.32%)
Feb 11, 2016 28.43 28.56 27.26 27.62 61,944,320 -1.92(-6.50%)
Feb 10, 2016 30.40 30.87 29.52 29.54 42,266,872 -0.08(-0.27%)
Feb 09, 2016 29.16 30.07 28.97 29.62 50,347,204 -0.24(-0.79%)
Feb 08, 2016 30.91 30.94 29.36 29.86 44,612,224 -1.62(-5.14%)
Feb 05, 2016 32.39 32.73 31.23 31.48 29,883,218 -0.73(-2.28%)
Feb 04, 2016 31.68 32.83 31.63 32.21 33,801,432 +0.34(+1.07%)
Feb 03, 2016 32.10 32.15 30.04 31.87 55,300,240 -0.05(-0.15%)
Feb 02, 2016 33.06 33.06 31.81 31.92 39,805,188 -1.63(-4.85%)
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.