Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.76 29.98 28.55 29.50 5,641,190 +0.59(+2.05%)
Mar 30, 2016 28.99 29.61 28.47 28.91 6,822,319 +0.75(+2.66%)
Mar 29, 2016 27.02 28.26 26.68 28.16 5,523,901 +0.52(+1.86%)
Mar 28, 2016 28.31 28.36 26.85 27.64 5,340,667 -0.58(-2.07%)
Mar 24, 2016 26.60 28.23 28.23 28.23 8,421,025 +0.59(+2.14%)
Mar 23, 2016 29.05 29.15 27.39 27.63 6,812,844 -1.71(-5.83%)
Mar 22, 2016 29.55 30.09 28.92 29.34 7,371,441 -0.84(-2.77%)
Mar 21, 2016 29.83 31.00 29.22 30.18 7,698,721 +0.03(+0.10%)
Mar 18, 2016 30.15 31.00 28.44 30.15 9,614,519 +0.38(+1.27%)
Mar 17, 2016 28.76 30.36 28.76 29.77 9,500,212 +1.25(+4.40%)
Mar 16, 2016 27.05 28.66 26.98 28.52 8,019,744 +1.89(+7.12%)
Mar 15, 2016 26.17 26.69 25.51 26.62 5,446,894 -0.15(-0.54%)
Mar 14, 2016 25.90 27.07 25.37 26.77 6,903,351 +0.18(+0.69%)
Mar 11, 2016 25.74 27.54 25.72 26.59 11,764,015 +1.47(+5.84%)
Mar 10, 2016 24.63 25.32 23.66 25.12 9,180,779 +0.31(+1.25%)
Mar 09, 2016 24.53 25.67 24.00 24.81 7,150,726 +0.92(+3.86%)
Mar 08, 2016 24.83 24.83 22.67 23.88 11,087,760 -1.15(-4.58%)
Mar 07, 2016 25.51 26.39 24.73 25.03 10,220,345 -0.23(-0.92%)
Mar 04, 2016 25.39 26.03 24.52 25.26 13,520,940 +0.35(+1.40%)
Mar 03, 2016 23.86 25.23 23.68 24.91 9,870,710 +0.76(+3.14%)
Mar 02, 2016 22.20 24.22 21.97 24.16 9,854,013 +1.83(+8.18%)
Mar 01, 2016 22.73 22.88 21.25 22.33 10,458,413 -0.19(-0.86%)
Feb 29, 2016 22.39 23.15 21.54 22.52 12,096,074 +0.62(+2.84%)
Feb 26, 2016 20.79 22.13 20.51 21.90 14,606,559 +2.02(+10.17%)
Feb 25, 2016 18.13 20.26 17.70 19.88 14,650,593 +2.47(+14.17%)
Feb 24, 2016 16.98 17.63 16.60 17.41 10,683,402 -0.15(-0.83%)
Feb 23, 2016 17.92 18.30 17.12 17.56 8,373,560 -0.61(-3.37%)
Feb 22, 2016 17.52 18.32 17.39 18.17 6,428,444 +1.20(+7.10%)
Feb 19, 2016 17.26 17.33 16.44 16.97 8,320,437 -0.78(-4.38%)
Feb 18, 2016 19.37 19.43 17.51 17.74 7,133,062 -1.25(-6.60%)
Feb 17, 2016 18.19 19.80 18.17 19.00 9,502,085 +1.06(+5.91%)
Feb 16, 2016 19.39 19.53 17.82 17.94 8,338,864 -0.85(-4.50%)
Feb 12, 2016 19.05 18.78 18.78 18.78 8,743,454 +0.55(+3.04%)
Feb 11, 2016 16.98 18.45 16.40 18.23 16,903,848 +0.66(+3.76%)
Feb 10, 2016 17.49 18.17 16.81 17.57 10,987,036 -0.10(-0.55%)
Feb 09, 2016 17.45 17.96 16.84 17.67 9,611,105 -0.40(-2.21%)
Feb 08, 2016 18.06 18.37 16.95 18.06 9,291,031 -0.78(-4.13%)
Feb 05, 2016 19.52 19.70 18.38 18.84 10,035,134 -1.24(-6.19%)
Feb 04, 2016 20.08 21.01 19.64 20.08 12,728,451 +0.04(+0.19%)
Feb 03, 2016 18.95 20.07 17.79 20.05 8,656,847 +1.66(+9.04%)
Feb 02, 2016 18.63 19.50 18.02 18.38 8,660,739 -1.11(-5.68%)
Feb 01, 2016 19.59 19.79 18.96 19.49 7,625,214 -1.02(-4.97%)
Jan 29, 2016 18.95 20.65 18.48 20.51 13,848,493 +1.71(+9.10%)
Jan 28, 2016 20.79 21.38 18.65 18.80 12,379,044 -0.22(-1.17%)
Jan 27, 2016 17.63 20.02 17.50 19.03 17,663,402 +0.72(+3.93%)
Jan 26, 2016 17.06 18.35 16.30 18.31 9,853,533 +1.75(+10.56%)
Jan 25, 2016 18.27 19.22 16.55 16.56 7,956,448 -2.38(-12.57%)
Jan 22, 2016 19.34 20.61 17.95 18.94 17,698,062 +0.86(+4.73%)
Jan 21, 2016 15.44 18.36 15.44 18.08 15,054,101 +2.50(+16.02%)
Jan 20, 2016 15.85 15.85 13.55 15.59 19,534,164 -0.89(-5.42%)
Jan 19, 2016 19.43 19.64 16.01 16.48 13,060,869 -2.83(-14.65%)
Jan 15, 2016 18.44 19.31 19.31 19.31 10,360,435 -0.40(-2.02%)
Jan 14, 2016 19.19 20.26 18.16 19.71 14,380,737 +0.63(+3.31%)
Jan 13, 2016 20.75 21.75 18.90 19.07 13,583,135 -1.32(-6.48%)
Jan 12, 2016 21.63 21.63 19.46 20.40 8,293,097 -0.04(-0.19%)
Jan 11, 2016 21.05 21.09 19.80 20.43 7,006,753 -0.69(-3.27%)
Jan 08, 2016 20.68 21.53 19.94 21.12 7,498,261 +0.66(+3.23%)
Jan 07, 2016 20.18 22.30 20.16 20.46 8,273,974 -0.58(-2.77%)
Jan 06, 2016 21.96 21.96 20.76 21.05 7,150,171 -1.93(-8.41%)
Jan 05, 2016 23.09 23.47 22.30 22.98 9,020,315 +0.35(+1.55%)
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.