Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.84 32.23 31.64 31.92 2,883,233 +0.21(+0.66%)
Mar 30, 2016 31.49 31.73 31.32 31.71 1,835,970 +0.32(+1.02%)
Mar 29, 2016 30.78 31.53 30.68 31.39 1,702,781 +0.54(+1.74%)
Mar 28, 2016 30.93 31.08 30.71 30.86 1,170,713 -0.06(-0.20%)
Mar 24, 2016 30.56 30.92 30.92 30.92 1,350,218 +0.24(+0.79%)
Mar 23, 2016 30.79 30.92 30.39 30.67 1,667,699 -0.11(-0.37%)
Mar 22, 2016 30.38 30.87 30.29 30.79 1,143,398 +0.13(+0.42%)
Mar 21, 2016 30.49 30.88 30.38 30.66 1,383,389 +0.03(+0.11%)
Mar 18, 2016 30.71 30.77 30.36 30.62 5,363,421 +0.02(+0.06%)
Mar 17, 2016 30.29 30.76 30.28 30.60 1,709,173 +0.23(+0.74%)
Mar 16, 2016 29.82 30.40 29.67 30.38 2,038,923 +0.48(+1.60%)
Mar 15, 2016 29.67 29.92 29.35 29.90 1,923,882 +0.04(+0.15%)
Mar 14, 2016 30.00 30.12 29.53 29.86 1,632,912 -0.21(-0.69%)
Mar 11, 2016 29.73 30.11 29.30 30.07 1,695,882 +0.76(+2.58%)
Mar 10, 2016 29.48 29.67 28.90 29.31 1,399,313 +0.03(+0.09%)
Mar 09, 2016 29.08 29.47 28.64 29.28 1,384,460 +0.47(+1.63%)
Mar 08, 2016 29.47 29.59 28.80 28.82 1,956,713 -0.75(-2.52%)
Mar 07, 2016 29.78 30.03 29.23 29.56 2,840,558 -0.36(-1.19%)
Mar 04, 2016 29.86 30.14 29.53 29.92 2,047,507 +0.28(+0.94%)
Mar 03, 2016 30.18 30.26 29.53 29.64 2,442,048 -0.58(-1.92%)
Mar 02, 2016 29.67 30.26 29.51 30.22 2,239,746 +0.52(+1.75%)
Mar 01, 2016 29.59 29.81 29.08 29.70 2,340,383 +0.31(+1.06%)
Feb 29, 2016 29.52 29.79 29.38 29.39 1,500,707 -0.03(-0.12%)
Feb 26, 2016 29.60 29.65 29.34 29.42 1,433,498 -0.11(-0.38%)
Feb 25, 2016 29.09 29.54 28.89 29.54 2,399,127 +0.48(+1.64%)
Feb 24, 2016 28.22 29.08 27.78 29.06 3,148,350 +0.61(+2.14%)
Feb 23, 2016 28.87 28.95 28.40 28.45 1,611,880 -0.58(-2.00%)
Feb 22, 2016 28.92 29.16 28.60 29.03 2,015,878 +0.40(+1.39%)
Feb 19, 2016 28.60 28.81 28.36 28.63 1,906,349 -0.01(-0.03%)
Feb 18, 2016 29.21 29.34 28.64 28.64 2,470,806 -0.57(-1.96%)
Feb 17, 2016 28.96 29.49 28.82 29.21 3,525,069 +0.21(+0.72%)
Feb 16, 2016 27.97 29.05 27.97 29.01 3,671,485 +1.10(+3.95%)
Feb 12, 2016 27.67 27.90 27.90 27.90 4,195,904 +0.39(+1.41%)
Feb 11, 2016 26.24 27.68 26.21 27.52 4,161,790 +0.73(+2.73%)
Feb 10, 2016 26.82 27.46 26.78 26.79 2,001,363 +0.03(+0.10%)
Feb 09, 2016 26.24 27.14 26.06 26.76 2,578,206 +0.33(+1.24%)
Feb 08, 2016 26.46 26.94 26.10 26.43 3,660,361 -0.46(-1.70%)
Feb 05, 2016 27.51 27.80 26.65 26.89 3,334,589 -0.71(-2.56%)
Feb 04, 2016 27.84 28.27 27.30 27.59 3,532,019 -0.23(-0.83%)
Feb 03, 2016 28.15 28.49 27.47 27.83 3,677,080 -0.03(-0.09%)
Feb 02, 2016 28.46 28.79 27.78 27.85 2,467,006 -0.95(-3.31%)
Feb 01, 2016 28.62 28.98 28.38 28.81 2,608,262 +0.09(+0.30%)
Jan 29, 2016 27.99 28.74 27.87 28.72 3,760,768 +1.01(+3.65%)
Jan 28, 2016 26.84 28.09 26.08 27.71 2,681,593 +0.15(+0.55%)
Jan 27, 2016 27.62 27.88 27.25 27.56 4,375,516 -0.28(-0.99%)
Jan 26, 2016 27.09 28.05 27.09 27.84 3,851,077 +0.64(+2.34%)
Jan 25, 2016 27.39 27.56 26.86 27.20 4,786,597 -0.48(-1.74%)
Jan 22, 2016 27.59 28.69 27.38 27.68 7,007,025 +1.00(+3.74%)
Jan 21, 2016 27.13 27.34 26.59 26.68 5,157,863 -0.11(-0.42%)
Jan 20, 2016 26.66 27.16 26.41 26.79 4,344,253 +0.08(+0.29%)
Jan 19, 2016 27.78 27.82 26.56 26.72 3,893,253 -0.79(-2.88%)
Jan 15, 2016 26.17 27.51 27.51 27.51 5,817,702 -0.28(-0.99%)
Jan 14, 2016 27.83 28.15 27.57 27.78 4,583,875 +0.17(+0.62%)
Jan 13, 2016 28.61 28.87 27.59 27.61 3,268,630 -0.89(-3.14%)
Jan 12, 2016 28.69 28.93 28.37 28.51 3,531,462 +0.08(+0.27%)
Jan 11, 2016 27.90 28.75 27.90 28.43 6,257,539 +0.63(+2.26%)
Jan 08, 2016 29.69 29.82 27.70 27.80 9,540,655 -1.66(-5.63%)
Jan 07, 2016 29.66 29.73 29.07 29.46 6,190,543 -0.79(-2.62%)
Jan 06, 2016 30.73 30.95 30.14 30.25 5,124,279 -0.90(-2.90%)
Jan 05, 2016 31.63 32.09 31.12 31.15 3,981,434 -0.38(-1.20%)
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.