Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.52 31.97 31.44 31.53 2,739,685 -0.09(-0.28%)
Mar 30, 2016 31.43 31.82 31.15 31.62 2,466,325 +0.48(+1.54%)
Mar 29, 2016 30.90 31.31 30.54 31.14 3,476,561 +0.06(+0.19%)
Mar 28, 2016 31.27 31.30 30.86 31.08 1,523,651 -0.10(-0.32%)
Mar 24, 2016 30.88 31.18 31.18 31.18 1,756,000 -0.09(-0.29%)
Mar 23, 2016 31.96 32.00 31.14 31.27 2,083,952 -0.32(-1.01%)
Mar 22, 2016 31.18 31.75 31.00 31.59 1,826,577 +0.07(+0.22%)
Mar 21, 2016 31.62 32.23 31.26 31.52 1,709,099 -0.17(-0.54%)
Mar 18, 2016 31.25 31.76 30.83 31.69 2,752,878 +0.64(+2.06%)
Mar 17, 2016 30.23 31.21 30.06 31.05 3,755,803 +0.63(+2.07%)
Mar 16, 2016 31.02 31.59 30.25 30.42 4,943,600 -0.74(-2.37%)
Mar 15, 2016 31.17 31.29 30.72 31.16 2,000,478 -0.36(-1.14%)
Mar 14, 2016 31.71 31.71 31.43 31.52 2,175,079 -0.41(-1.28%)
Mar 11, 2016 30.92 31.98 30.76 31.93 2,964,687 +1.28(+4.18%)
Mar 10, 2016 30.58 30.84 30.08 30.65 3,410,140 +0.37(+1.22%)
Mar 09, 2016 30.64 30.68 30.07 30.28 2,306,803 -0.07(-0.23%)
Mar 08, 2016 30.97 31.29 30.11 30.35 3,249,525 -1.16(-3.68%)
Mar 07, 2016 30.81 31.52 30.61 31.51 2,182,931 +0.46(+1.48%)
Mar 04, 2016 31.20 31.75 30.77 31.05 2,782,497 +0.01(+0.03%)
Mar 03, 2016 30.34 31.07 29.60 31.04 3,371,171 +0.49(+1.60%)
Mar 02, 2016 30.00 30.59 29.21 30.55 3,805,835 +0.51(+1.70%)
Mar 01, 2016 28.79 30.09 28.74 30.04 3,678,783 +1.46(+5.11%)
Feb 29, 2016 29.26 29.30 28.53 28.58 3,238,598 -0.59(-2.02%)
Feb 26, 2016 28.65 29.57 28.62 29.17 4,493,435 +0.87(+3.07%)
Feb 25, 2016 27.75 28.32 27.63 28.30 2,215,548 +0.50(+1.80%)
Feb 24, 2016 27.28 27.84 26.95 27.80 2,419,626 +0.01(+0.04%)
Feb 23, 2016 27.99 28.18 27.41 27.79 3,026,574 -0.26(-0.93%)
Feb 22, 2016 28.21 28.51 27.94 28.05 2,317,868 +0.16(+0.57%)
Feb 19, 2016 27.54 28.08 27.43 27.89 2,000,233 +0.22(+0.80%)
Feb 18, 2016 27.99 28.06 27.45 27.67 2,753,749 -0.19(-0.68%)
Feb 17, 2016 27.50 27.99 27.48 27.86 4,229,705 +0.79(+2.92%)
Feb 16, 2016 26.85 27.32 26.75 27.07 4,307,852 +0.79(+3.01%)
Feb 12, 2016 26.26 26.28 26.28 26.28 5,103,700 +0.60(+2.34%)
Feb 11, 2016 25.38 26.04 24.88 25.68 5,223,909 -0.65(-2.47%)
Feb 10, 2016 26.59 27.44 26.28 26.33 3,813,096 -0.03(-0.11%)
Feb 09, 2016 25.83 26.63 25.75 26.36 4,764,583 -0.03(-0.11%)
Feb 08, 2016 26.54 26.56 26.01 26.39 5,187,726 -0.77(-2.84%)
Feb 05, 2016 27.21 27.83 27.05 27.16 5,775,002 +0.08(+0.30%)
Feb 04, 2016 25.98 27.12 25.91 27.08 6,549,132 +0.91(+3.48%)
Feb 03, 2016 26.35 26.45 25.03 26.17 7,140,257 +0.12(+0.46%)
Feb 02, 2016 27.09 27.60 25.92 26.05 5,443,067 -1.48(-5.38%)
Feb 01, 2016 27.24 27.67 26.80 27.53 4,897,436 -0.05(-0.18%)
Jan 29, 2016 27.44 27.72 26.35 27.58 8,848,037 +0.23(+0.84%)
Jan 28, 2016 28.56 28.61 27.30 27.35 8,024,317 -0.92(-3.25%)
Jan 27, 2016 28.64 29.15 28.04 28.27 3,989,921 -0.54(-1.87%)
Jan 26, 2016 28.68 28.90 28.23 28.81 4,354,228 +0.35(+1.23%)
Jan 25, 2016 28.98 29.04 28.00 28.46 6,619,079 -0.58(-2.00%)
Jan 22, 2016 28.62 29.40 28.21 29.04 9,384,626 +1.07(+3.83%)
Jan 21, 2016 28.07 28.43 27.73 27.97 6,418,372 -0.34(-1.20%)
Jan 20, 2016 28.99 28.99 27.28 28.31 6,699,622 -0.62(-2.14%)
Jan 19, 2016 29.64 29.77 28.40 28.93 5,996,527 -0.18(-0.62%)
Jan 15, 2016 29.33 29.11 29.11 29.11 4,880,900 -1.18(-3.90%)
Jan 14, 2016 30.19 30.53 29.33 30.29 4,007,120 +0.28(+0.93%)
Jan 13, 2016 31.80 31.80 29.79 30.01 3,841,342 -1.10(-3.54%)
Jan 12, 2016 30.09 31.23 30.09 31.11 4,150,791 +0.44(+1.43%)
Jan 11, 2016 31.34 31.36 30.23 30.67 2,884,706 -0.35(-1.13%)
Jan 08, 2016 31.52 31.70 30.96 31.02 3,516,348 -0.01(-0.03%)
Jan 07, 2016 31.70 31.87 30.88 31.03 2,893,255 -1.31(-4.05%)
Jan 06, 2016 32.84 32.93 32.05 32.34 3,085,893 -1.07(-3.20%)
Jan 05, 2016 33.76 33.80 33.11 33.41 2,767,337 -0.18(-0.54%)
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.