Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 33.45 33.82 33.17 33.55 27,903,194 -0.08(-0.23%)
Jan 29, 2016 32.22 33.63 32.21 33.63 45,721,472 +1.73(+5.42%)
Jan 28, 2016 32.54 32.69 31.64 31.90 29,389,740 -0.09(-0.30%)
Jan 27, 2016 31.84 32.88 31.73 31.99 35,837,184 +0.05(+0.15%)
Jan 26, 2016 31.23 32.17 31.16 31.94 29,802,546 +0.75(+2.40%)
Jan 25, 2016 32.19 32.31 31.12 31.20 40,460,168 -1.19(-3.68%)
Jan 22, 2016 32.38 32.62 32.20 32.39 38,271,832 +0.72(+2.27%)
Jan 21, 2016 31.95 32.65 31.57 31.67 44,311,560 -0.27(-0.84%)
Jan 20, 2016 31.96 32.36 31.11 31.94 63,257,864 -1.14(-3.46%)
Jan 19, 2016 33.80 34.01 32.86 33.08 49,455,880 -0.42(-1.25%)
Jan 15, 2016 33.53 33.50 33.50 33.50 66,500,384 -2.30(-6.41%)
Jan 14, 2016 35.83 36.14 35.15 35.79 38,183,876 +0.15(+0.42%)
Jan 13, 2016 37.32 37.34 35.47 35.64 35,381,496 -1.33(-3.60%)
Jan 12, 2016 37.46 37.47 36.50 36.98 33,353,950 +0.02(+0.06%)
Jan 11, 2016 36.72 37.06 36.23 36.95 33,323,530 +0.57(+1.56%)
Jan 08, 2016 38.44 38.44 36.31 36.39 38,849,720 -1.13(-3.01%)
Jan 07, 2016 38.70 38.95 37.47 37.51 48,040,356 -2.02(-5.11%)
Jan 06, 2016 39.52 39.90 39.25 39.53 28,525,670 -0.58(-1.45%)
Jan 05, 2016 40.65 40.70 39.76 40.12 22,070,186 -0.21(-0.53%)
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.