Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 35.02 35.54 34.88 34.89 49,584,420 -0.37(-1.04%)
Feb 26, 2016 35.43 35.67 35.04 35.25 44,870,440 -0.03(-0.10%)
Feb 25, 2016 35.00 35.30 34.53 35.29 32,812,300 +0.31(+0.88%)
Feb 24, 2016 34.45 35.00 34.04 34.98 39,246,460 +0.19(+0.53%)
Feb 23, 2016 35.07 35.40 34.68 34.79 40,139,420 -0.53(-1.50%)
Feb 22, 2016 35.37 35.66 35.13 35.32 38,983,080 +0.28(+0.79%)
Feb 19, 2016 34.75 35.15 34.70 35.05 31,785,620 +0.18(+0.51%)
Feb 18, 2016 35.50 35.62 34.80 34.87 37,657,980 -0.55(-1.56%)
Feb 17, 2016 34.95 35.49 34.57 35.42 49,846,180 +0.87(+2.52%)
Feb 16, 2016 34.65 34.90 34.25 34.55 50,370,740 +0.43(+1.26%)
Feb 12, 2016 34.51 34.12 34.12 34.12 42,828,000 -0.04(-0.10%)
Feb 11, 2016 33.75 34.47 33.44 34.16 60,451,920 -0.05(-0.15%)
Feb 10, 2016 34.34 35.07 34.11 34.21 52,654,200 +0.30(+0.89%)
Feb 09, 2016 33.62 34.99 33.44 33.91 72,145,840 -0.23(-0.68%)
Feb 08, 2016 33.39 34.20 33.15 34.14 84,896,280 -0.04(-0.12%)
Feb 05, 2016 35.19 35.20 34.01 34.18 102,114,496 -1.22(-3.45%)
Feb 04, 2016 36.14 36.35 35.09 35.40 103,214,136 -0.95(-2.61%)
Feb 03, 2016 38.51 38.73 36.02 36.35 123,396,160 -1.89(-4.93%)
Feb 02, 2016 39.23 39.49 38.23 38.23 126,855,680 +0.63(+1.68%)
Feb 01, 2016 37.52 37.89 37.16 37.60 102,088,080 +0.45(+1.22%)
Jan 29, 2016 36.58 37.25 36.34 37.15 69,486,376 +0.60(+1.64%)
Jan 28, 2016 36.11 36.68 35.62 36.55 53,340,920 +1.55(+4.42%)
Jan 27, 2016 35.68 35.91 34.72 35.00 43,776,260 -0.65(-1.83%)
Jan 26, 2016 35.69 35.91 35.33 35.65 26,611,020 +0.07(+0.19%)
Jan 25, 2016 36.18 36.48 35.50 35.58 34,203,160 -0.68(-1.87%)
Jan 22, 2016 36.18 36.41 36.01 36.26 40,235,940 +0.93(+2.64%)
Jan 21, 2016 35.11 35.96 34.72 35.33 48,239,360 +0.41(+1.17%)
Jan 20, 2016 34.43 35.34 33.66 34.92 68,855,136 -0.17(-0.48%)
Jan 19, 2016 35.16 35.50 34.67 35.09 45,296,900 +0.37(+1.06%)
Jan 15, 2016 34.61 34.72 34.72 34.72 71,848,000 -1.01(-2.84%)
Jan 14, 2016 35.27 36.10 34.45 35.74 44,514,760 +0.71(+2.02%)
Jan 13, 2016 36.54 36.74 34.93 35.03 49,999,520 -1.28(-3.51%)
Jan 12, 2016 36.08 36.44 35.87 36.30 40,443,060 +0.50(+1.40%)
Jan 11, 2016 35.83 35.94 35.18 35.80 41,793,940 +0.08(+0.22%)
Jan 08, 2016 36.57 36.66 35.65 35.72 49,017,140 -0.60(-1.64%)
Jan 07, 2016 36.52 36.92 35.95 36.32 59,249,540 -0.86(-2.32%)
Jan 06, 2016 36.50 37.36 36.45 37.18 38,901,260 +0.05(+0.14%)
Jan 05, 2016 37.32 37.60 36.93 37.13 39,001,720 +0.04(+0.10%)
Jan 04, 2016 37.15 37.20 36.56 37.09 65,448,160 -0.85(-2.25%)
Dec 31, 2015 38.48 37.94 37.94 37.94 29,792,000 -0.61(-1.57%)
Dec 30, 2015 38.83 38.88 38.34 38.55 25,870,420 -0.28(-0.72%)
Dec 29, 2015 38.33 39.00 38.32 38.83 35,282,760 +0.70(+1.85%)
Dec 28, 2015 37.65 38.15 37.48 38.13 30,312,420 +0.71(+1.89%)
Dec 24, 2015 37.48 37.42 37.42 37.42 10,544,000 -0.10(-0.25%)
Dec 23, 2015 37.67 37.71 37.20 37.52 31,334,500 +0.02(+0.04%)
Dec 22, 2015 37.58 37.74 37.28 37.50 27,308,400 +0.11(+0.30%)
Dec 21, 2015 37.31 37.50 37.00 37.39 30,506,560 +0.42(+1.14%)
Dec 18, 2015 37.33 37.71 36.91 36.97 62,974,860 -0.51(-1.35%)
Dec 17, 2015 38.12 38.13 37.45 37.47 31,039,700 -0.43(-1.14%)
Dec 16, 2015 37.50 38.03 36.97 37.90 39,746,880 +0.73(+1.98%)
Dec 15, 2015 37.65 37.90 37.15 37.17 53,313,900 -0.22(-0.58%)
Dec 14, 2015 37.09 37.44 36.21 37.39 48,376,260 +0.45(+1.20%)
Dec 11, 2015 37.06 37.29 36.84 36.94 44,488,200 -0.53(-1.41%)
Dec 10, 2015 37.64 37.79 37.19 37.47 39,762,700 -0.11(-0.29%)
Dec 09, 2015 37.96 38.21 36.85 37.58 53,974,360 -0.54(-1.41%)
Dec 08, 2015 37.89 38.24 37.71 38.12 36,581,400 -0.04(-0.12%)
Dec 07, 2015 38.39 38.44 37.75 38.16 36,240,640 -0.18(-0.46%)
Dec 04, 2015 37.66 38.42 37.50 38.34 55,145,660 +0.71(+1.90%)
Dec 03, 2015 38.30 38.45 37.28 37.63 51,805,860 -0.49(-1.29%)
Dec 02, 2015 38.45 38.80 37.95 38.12 44,596,300 -0.23(-0.61%)
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.