Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 32.07 32.18 31.21 31.53 3,673,892 -1.14(-3.50%)
Dec 31, 2015 32.88 32.68 32.68 32.68 1,764,952 -0.35(-1.07%)
Dec 30, 2015 33.34 33.41 32.60 33.03 1,790,945 -0.33(-0.98%)
Dec 29, 2015 32.59 33.48 32.52 33.36 1,736,991 +0.82(+2.51%)
Dec 28, 2015 32.51 32.68 32.10 32.54 943,523 -0.03(-0.08%)
Dec 24, 2015 32.21 32.56 32.56 32.56 587,735 +0.24(+0.74%)
Dec 23, 2015 32.21 32.51 32.21 32.32 1,594,740 +0.25(+0.76%)
Dec 22, 2015 32.47 32.66 31.86 32.08 1,821,902 -0.31(-0.94%)
Dec 21, 2015 32.39 32.47 31.99 32.38 1,792,713 +0.36(+1.13%)
Dec 18, 2015 32.30 32.54 31.89 32.02 13,633,859 -0.30(-0.93%)
Dec 17, 2015 33.09 33.24 32.32 32.32 3,047,255 -0.64(-1.93%)
Dec 16, 2015 33.22 33.40 32.53 32.96 2,159,204 +0.03(+0.10%)
Dec 15, 2015 32.94 33.26 32.47 32.93 3,396,565 +0.20(+0.60%)
Dec 14, 2015 32.60 33.09 32.36 32.73 4,270,717 +0.23(+0.71%)
Dec 11, 2015 32.29 33.02 32.27 32.50 3,910,658 -0.07(-0.21%)
Dec 10, 2015 31.86 32.70 31.53 32.56 4,030,420 +0.65(+2.05%)
Dec 09, 2015 32.17 32.32 31.70 31.91 3,061,389 +0.44(+1.39%)
Dec 08, 2015 32.18 32.21 31.30 31.47 2,764,095 -0.91(-2.81%)
Dec 07, 2015 32.60 32.79 32.07 32.38 2,534,360 -0.42(-1.28%)
Dec 04, 2015 31.23 32.85 31.15 32.81 4,194,349 +1.04(+3.28%)
Dec 03, 2015 33.54 33.54 31.57 31.77 6,275,273 -1.50(-4.52%)
Dec 02, 2015 33.13 33.44 33.06 33.27 3,236,262 +0.00(+0.00%)
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.