Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.23 35.71 34.19 35.34 652,502 +1.12(+3.27%)
Feb 26, 2016 34.31 34.55 33.66 34.22 512,989 +0.18(+0.53%)
Feb 25, 2016 34.20 34.38 33.23 34.04 569,175 -0.13(-0.38%)
Feb 24, 2016 33.15 34.27 32.16 34.17 923,346 +0.34(+1.00%)
Feb 23, 2016 33.63 34.50 33.59 33.83 1,024,882 +0.05(+0.14%)
Feb 22, 2016 33.26 33.99 32.93 33.78 521,276 +1.11(+3.39%)
Feb 19, 2016 34.18 34.22 32.00 32.68 1,178,986 -2.10(-6.04%)
Feb 18, 2016 34.80 35.18 34.35 34.78 724,681 -0.12(-0.35%)
Feb 17, 2016 34.96 35.98 34.77 34.90 639,770 +0.15(+0.42%)
Feb 16, 2016 34.29 35.05 33.98 34.75 634,626 +0.85(+2.52%)
Feb 12, 2016 33.68 33.90 33.90 33.90 1,032,104 +0.68(+2.03%)
Feb 11, 2016 32.97 33.56 32.48 33.22 702,732 -0.33(-0.99%)
Feb 10, 2016 34.13 34.81 33.52 33.56 727,902 -0.31(-0.91%)
Feb 09, 2016 33.92 34.41 33.28 33.87 949,641 -0.57(-1.65%)
Feb 08, 2016 35.49 35.52 34.13 34.43 820,870 -1.32(-3.69%)
Feb 05, 2016 35.27 36.07 34.98 35.75 1,045,384 +0.24(+0.69%)
Feb 04, 2016 33.73 36.20 33.73 35.51 1,190,063 +1.69(+5.00%)
Feb 03, 2016 33.12 33.93 31.99 33.82 811,868 +1.00(+3.05%)
Feb 02, 2016 32.92 33.34 32.41 32.82 738,400 -0.69(-2.06%)
Feb 01, 2016 33.08 33.91 32.63 33.51 573,759 +0.16(+0.49%)
Jan 29, 2016 31.90 33.36 31.90 33.34 878,873 +1.51(+4.73%)
Jan 28, 2016 31.92 32.55 31.22 31.84 635,912 +0.32(+1.01%)
Jan 27, 2016 31.51 32.41 31.22 31.52 502,066 -0.07(-0.21%)
Jan 26, 2016 30.47 31.59 29.99 31.59 756,341 +1.43(+4.75%)
Jan 25, 2016 31.57 31.67 29.97 30.15 866,075 -1.43(-4.53%)
Jan 22, 2016 31.61 32.29 31.17 31.59 972,376 +0.72(+2.32%)
Jan 21, 2016 30.49 32.03 28.30 30.87 1,953,695 +1.67(+5.71%)
Jan 20, 2016 28.07 29.57 27.28 29.20 1,666,851 +0.63(+2.19%)
Jan 19, 2016 29.69 30.11 28.37 28.58 1,106,862 -1.04(-3.52%)
Jan 15, 2016 29.06 29.62 29.62 29.62 984,296 -0.28(-0.93%)
Jan 14, 2016 29.51 30.29 28.95 29.89 376,157 +0.40(+1.35%)
Jan 13, 2016 30.92 31.28 28.87 29.50 546,586 -1.37(-4.43%)
Jan 12, 2016 31.08 31.58 30.09 30.86 514,965 -0.03(-0.11%)
Jan 11, 2016 30.69 31.03 30.53 30.90 558,780 +0.36(+1.17%)
Jan 08, 2016 31.02 31.32 30.47 30.54 480,550 -0.17(-0.56%)
Jan 07, 2016 31.45 31.86 30.51 30.71 1,227,491 -1.44(-4.48%)
Jan 06, 2016 32.11 32.64 31.89 32.15 574,839 -0.71(-2.15%)
Jan 05, 2016 34.35 34.56 32.51 32.86 573,816 -1.50(-4.36%)
Jan 04, 2016 33.93 34.47 33.20 34.35 656,398 -0.27(-0.78%)
Dec 31, 2015 34.79 34.62 34.62 34.62 449,932 -0.39(-1.12%)
Dec 30, 2015 34.74 35.35 34.69 35.01 422,442 +0.06(+0.16%)
Dec 29, 2015 34.78 34.96 33.99 34.96 353,236 +0.45(+1.30%)
Dec 28, 2015 34.51 34.74 34.04 34.51 367,161 -0.21(-0.61%)
Dec 24, 2015 34.64 34.72 34.72 34.72 109,011 +0.07(+0.19%)
Dec 23, 2015 33.73 34.85 33.73 34.65 388,738 +1.20(+3.60%)
Dec 22, 2015 32.48 33.81 32.48 33.45 511,986 +1.01(+3.11%)
Dec 21, 2015 32.80 33.18 32.34 32.44 535,645 -0.24(-0.75%)
Dec 18, 2015 32.87 32.91 32.10 32.69 979,964 -0.19(-0.57%)
Dec 17, 2015 33.49 33.74 32.71 32.87 491,541 -0.66(-1.97%)
Dec 16, 2015 33.39 33.65 32.97 33.53 415,579 +0.35(+1.05%)
Dec 15, 2015 32.80 33.63 32.69 33.18 474,343 +0.45(+1.37%)
Dec 14, 2015 31.86 32.78 30.88 32.73 927,307 -0.66(-1.97%)
Dec 11, 2015 34.29 34.33 33.32 33.39 428,474 -1.08(-3.14%)
Dec 10, 2015 34.57 35.23 34.34 34.48 311,113 -0.10(-0.28%)
Dec 09, 2015 34.02 34.80 33.66 34.57 473,675 +0.60(+1.78%)
Dec 08, 2015 34.17 34.63 33.41 33.97 723,764 -0.73(-2.11%)
Dec 07, 2015 35.84 35.99 34.32 34.70 421,366 -1.31(-3.63%)
Dec 04, 2015 35.89 36.07 35.08 36.01 473,605 +0.02(+0.05%)
Dec 03, 2015 37.07 37.20 35.61 35.99 284,094 -0.80(-2.17%)
Dec 02, 2015 37.59 37.97 36.69 36.79 314,098 -0.90(-2.40%)
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.