Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.35 32.58 31.97 32.32 2,092,724 -0.19(-0.60%)
Apr 28, 2016 32.52 32.98 32.34 32.52 1,501,417 -0.43(-1.32%)
Apr 27, 2016 32.28 33.13 32.27 32.95 1,675,819 +0.62(+1.92%)
Apr 26, 2016 31.95 32.36 31.88 32.33 1,288,429 +0.45(+1.41%)
Apr 25, 2016 31.99 32.41 31.77 31.88 1,331,089 -0.21(-0.65%)
Apr 22, 2016 32.13 32.59 31.92 32.09 1,260,610 +0.11(+0.35%)
Apr 21, 2016 31.68 32.81 31.67 31.98 2,838,007 +0.00(+0.00%)
Apr 20, 2016 31.23 32.26 31.09 31.98 2,193,922 +0.74(+2.37%)
Apr 19, 2016 30.11 31.24 30.03 31.24 2,414,177 +1.26(+4.19%)
Apr 18, 2016 29.78 30.07 29.54 29.98 1,784,664 +0.17(+0.58%)
Apr 15, 2016 29.63 30.02 29.46 29.81 2,170,714 +0.28(+0.96%)
Apr 14, 2016 29.72 29.78 29.16 29.53 3,180,868 -0.07(-0.25%)
Apr 13, 2016 28.77 29.62 28.68 29.60 1,464,259 +1.21(+4.26%)
Apr 12, 2016 28.04 28.53 27.95 28.39 1,053,579 +0.46(+1.63%)
Apr 11, 2016 28.19 28.39 27.80 27.94 1,386,451 -0.07(-0.24%)
Apr 08, 2016 27.95 28.33 27.77 28.00 1,570,749 +0.43(+1.57%)
Apr 07, 2016 28.18 28.18 27.44 27.57 1,892,466 -0.72(-2.56%)
Apr 06, 2016 28.42 28.62 27.59 28.30 2,068,481 -0.22(-0.76%)
Apr 05, 2016 29.01 29.31 28.47 28.51 2,053,417 -0.78(-2.65%)
Apr 04, 2016 29.96 30.05 29.07 29.29 1,557,660 -0.81(-2.71%)
Apr 01, 2016 29.82 30.15 29.45 30.10 1,297,386 -0.06(-0.20%)
Mar 31, 2016 30.84 30.87 29.90 30.16 1,454,009 -0.68(-2.20%)
Mar 30, 2016 31.05 31.40 30.78 30.84 1,838,444 +0.16(+0.54%)
Mar 29, 2016 30.22 30.70 29.69 30.68 1,160,855 +0.26(+0.87%)
Mar 28, 2016 30.24 31.13 29.97 30.42 1,603,219 +0.22(+0.74%)
Mar 24, 2016 30.54 30.19 30.19 30.19 1,730,371 -0.63(-2.03%)
Mar 23, 2016 30.86 31.15 30.70 30.82 1,401,405 -0.25(-0.81%)
Mar 22, 2016 30.47 31.24 30.43 31.07 1,529,191 +0.31(+0.99%)
Mar 21, 2016 30.46 31.01 30.45 30.77 1,013,225 +0.32(+1.05%)
Mar 18, 2016 30.94 31.22 30.36 30.45 1,426,405 -0.31(-1.02%)
Mar 17, 2016 29.99 30.97 29.97 30.76 1,178,171 +0.84(+2.81%)
Mar 16, 2016 29.08 29.98 29.05 29.92 887,399 +0.79(+2.71%)
Mar 15, 2016 29.54 29.66 28.98 29.13 954,812 -0.71(-2.37%)
Mar 14, 2016 29.74 30.11 29.52 29.84 1,240,654 -0.06(-0.20%)
Mar 11, 2016 29.63 30.26 29.63 29.89 1,618,029 +0.70(+2.40%)
Mar 10, 2016 29.11 29.63 28.75 29.20 1,281,217 +0.20(+0.69%)
Mar 09, 2016 29.02 29.62 28.98 28.99 1,925,813 +0.17(+0.59%)
Mar 08, 2016 30.06 30.22 28.45 28.82 2,057,019 -1.56(-5.15%)
Mar 07, 2016 30.16 31.12 30.01 30.39 1,908,395 +0.25(+0.82%)
Mar 04, 2016 28.88 30.43 28.79 30.14 2,825,067 +1.39(+4.84%)
Mar 03, 2016 28.13 28.83 27.97 28.75 1,848,715 +0.45(+1.61%)
Mar 02, 2016 28.14 28.60 27.98 28.29 1,790,253 -0.28(-0.99%)
Mar 01, 2016 28.38 28.67 28.16 28.58 1,266,932 +0.55(+1.97%)
Feb 29, 2016 28.29 28.67 28.03 28.03 1,806,109 -0.31(-1.10%)
Feb 26, 2016 28.11 28.62 27.95 28.34 1,263,675 +0.51(+1.82%)
Feb 25, 2016 27.58 27.85 26.99 27.83 864,909 +0.29(+1.05%)
Feb 24, 2016 26.83 27.65 26.57 27.54 918,685 +0.26(+0.96%)
Feb 23, 2016 27.90 28.38 27.11 27.28 1,257,417 -0.89(-3.15%)
Feb 22, 2016 27.04 28.17 26.98 28.17 1,733,749 +1.40(+5.23%)
Feb 19, 2016 27.50 27.50 26.70 26.77 921,608 -0.85(-3.07%)
Feb 18, 2016 28.36 28.41 27.22 27.62 1,644,843 -0.57(-2.03%)
Feb 17, 2016 27.74 28.73 27.63 28.19 1,828,721 +0.80(+2.91%)
Feb 16, 2016 26.14 27.44 25.74 27.39 2,679,562 +1.30(+4.99%)
Feb 12, 2016 24.96 26.09 26.09 26.09 1,645,357 +1.12(+4.50%)
Feb 11, 2016 24.96 25.58 24.01 24.97 2,915,792 -0.51(-1.99%)
Feb 10, 2016 25.93 26.63 25.43 25.47 1,742,527 -0.24(-0.93%)
Feb 09, 2016 25.73 26.15 25.20 25.71 4,602,090 -0.31(-1.20%)
Feb 08, 2016 27.20 27.25 25.50 26.02 2,354,388 -1.49(-5.41%)
Feb 05, 2016 27.90 28.51 27.39 27.51 1,382,120 -0.48(-1.73%)
Feb 04, 2016 27.01 29.22 26.98 28.00 2,575,895 +1.13(+4.21%)
Feb 03, 2016 26.07 26.87 25.28 26.86 1,204,707 +1.15(+4.49%)
Feb 02, 2016 26.22 26.31 25.55 25.71 1,610,273 -0.85(-3.20%)
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.