Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.75 31.00 30.44 30.75 4,103,519 -0.01(-0.02%)
Mar 30, 2016 31.11 31.27 30.58 30.75 3,391,803 -0.22(-0.72%)
Mar 29, 2016 31.09 31.14 30.82 30.98 3,673,019 +0.03(+0.09%)
Mar 28, 2016 30.34 31.18 30.34 30.95 3,821,681 +0.63(+2.07%)
Mar 24, 2016 30.30 30.32 30.32 30.32 3,760,042 +0.04(+0.14%)
Mar 23, 2016 30.40 30.56 29.92 30.28 3,622,261 -0.25(-0.82%)
Mar 22, 2016 30.77 30.93 30.38 30.53 4,419,693 -0.26(-0.84%)
Mar 21, 2016 31.14 31.32 30.50 30.79 5,051,899 -0.50(-1.60%)
Mar 18, 2016 30.77 31.73 30.63 31.29 7,705,489 +0.63(+2.05%)
Mar 17, 2016 30.26 30.80 30.08 30.66 4,205,694 +0.33(+1.08%)
Mar 16, 2016 30.08 30.34 29.57 30.33 5,383,885 +0.27(+0.90%)
Mar 15, 2016 30.71 31.09 29.92 30.06 6,357,082 -0.53(-1.73%)
Mar 14, 2016 30.82 31.08 30.36 30.59 4,286,984 -0.33(-1.08%)
Mar 11, 2016 30.98 31.14 30.68 30.93 4,816,262 +0.36(+1.16%)
Mar 10, 2016 30.92 30.99 30.25 30.57 4,515,887 -0.08(-0.25%)
Mar 09, 2016 30.52 30.93 30.36 30.65 4,161,386 +0.19(+0.61%)
Mar 08, 2016 30.79 30.95 30.44 30.46 4,537,909 -0.40(-1.30%)
Mar 07, 2016 30.59 31.16 30.59 30.86 3,974,573 +0.03(+0.09%)
Mar 04, 2016 30.52 30.76 30.42 30.83 6,171,401 +0.34(+1.11%)
Mar 03, 2016 30.41 30.69 30.07 30.50 4,813,131 +0.09(+0.30%)
Mar 02, 2016 30.14 30.43 29.89 30.41 4,484,620 +0.18(+0.60%)
Mar 01, 2016 30.07 30.29 29.84 30.23 3,765,718 +0.34(+1.13%)
Feb 29, 2016 30.07 30.09 29.66 29.89 5,941,201 -0.15(-0.51%)
Feb 26, 2016 30.41 30.43 29.60 30.04 6,471,042 +0.04(+0.14%)
Feb 25, 2016 29.89 30.14 29.44 30.00 6,359,985 +0.36(+1.21%)
Feb 24, 2016 28.69 29.78 28.27 29.64 9,656,138 +0.37(+1.28%)
Feb 23, 2016 29.05 30.09 28.03 29.26 23,579,112 +0.86(+3.04%)
Feb 22, 2016 28.00 28.85 27.91 28.40 9,773,471 +0.57(+2.06%)
Feb 19, 2016 28.21 28.24 26.86 27.83 8,837,889 -0.62(-2.19%)
Feb 18, 2016 28.13 28.46 27.77 28.45 7,437,613 +0.02(+0.07%)
Feb 17, 2016 28.32 28.58 28.27 28.43 8,232,001 +0.44(+1.56%)
Feb 16, 2016 27.36 28.36 27.00 27.99 7,477,464 +0.84(+3.11%)
Feb 12, 2016 26.32 27.15 27.15 27.15 6,472,467 +0.93(+3.56%)
Feb 11, 2016 26.50 27.09 26.10 26.21 7,755,693 -0.63(-2.34%)
Feb 10, 2016 27.53 27.65 26.78 26.84 7,235,959 -0.48(-1.77%)
Feb 09, 2016 27.31 27.59 26.83 27.33 5,951,345 -0.10(-0.35%)
Feb 08, 2016 27.67 27.96 26.99 27.42 8,166,892 -0.42(-1.52%)
Feb 05, 2016 28.55 28.55 27.78 27.85 7,896,155 -0.33(-1.18%)
Feb 04, 2016 27.62 28.23 27.31 28.18 10,164,317 -0.61(-2.11%)
Feb 03, 2016 28.34 29.00 27.65 28.79 6,477,867 +0.50(+1.76%)
Feb 02, 2016 28.51 28.77 27.91 28.29 6,056,986 -0.01(-0.02%)
Feb 01, 2016 27.82 28.50 27.42 28.30 7,092,309 +0.35(+1.24%)
Jan 29, 2016 27.66 28.09 27.56 27.95 8,339,003 +0.58(+2.12%)
Jan 28, 2016 28.09 28.09 27.14 27.37 7,631,552 -0.50(-1.79%)
Jan 27, 2016 27.55 28.39 27.54 27.87 8,029,470 +0.08(+0.27%)
Jan 26, 2016 27.36 28.06 27.34 27.79 7,648,948 +0.59(+2.19%)
Jan 25, 2016 28.53 28.68 27.15 27.20 10,636,148 -1.40(-4.91%)
Jan 22, 2016 28.36 28.91 28.09 28.60 12,131,741 +0.51(+1.82%)
Jan 21, 2016 27.53 28.77 27.48 28.09 13,223,601 +0.61(+2.21%)
Jan 20, 2016 26.37 27.76 25.95 27.48 15,602,193 +0.67(+2.50%)
Jan 19, 2016 26.28 27.67 25.94 26.81 18,463,424 +0.61(+2.32%)
Jan 15, 2016 25.47 26.20 26.20 26.20 11,240,610 +0.17(+0.64%)
Jan 14, 2016 26.77 26.81 26.00 26.03 10,548,682 -0.69(-2.59%)
Jan 13, 2016 26.59 27.37 26.41 26.73 14,627,202 +0.02(+0.08%)
Jan 12, 2016 26.88 27.04 26.03 26.70 14,687,178 -0.15(-0.54%)
Jan 11, 2016 25.59 26.87 25.56 26.85 24,507,452 +2.03(+8.16%)
Jan 08, 2016 25.49 25.67 24.59 24.82 15,876,458 -0.69(-2.71%)
Jan 07, 2016 25.28 26.58 25.10 25.52 26,367,480 +0.51(+2.05%)
Jan 06, 2016 25.14 25.38 24.71 25.00 18,795,196 -0.56(-2.19%)
Jan 05, 2016 25.35 25.86 25.06 25.56 19,342,694 +0.81(+3.27%)
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.