Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.35 28.35 27.41 27.61 4,696,027 -0.70(-2.49%)
Apr 28, 2016 28.53 28.62 28.26 28.31 3,295,715 -0.29(-1.00%)
Apr 27, 2016 28.36 28.64 28.06 28.60 3,776,112 +0.33(+1.16%)
Apr 26, 2016 28.07 28.30 27.83 28.27 4,126,329 +0.15(+0.52%)
Apr 25, 2016 28.44 28.54 27.96 28.12 3,509,845 -0.44(-1.54%)
Apr 22, 2016 28.87 29.05 28.38 28.56 5,985,334 -0.41(-1.42%)
Apr 21, 2016 28.87 29.16 28.72 28.97 5,631,018 +0.13(+0.46%)
Apr 20, 2016 28.74 29.32 28.70 28.84 4,962,604 +0.15(+0.51%)
Apr 19, 2016 28.49 28.78 28.27 28.70 5,027,259 +0.30(+1.06%)
Apr 18, 2016 28.40 28.78 28.18 28.40 6,025,420 +0.06(+0.20%)
Apr 15, 2016 27.75 28.40 27.73 28.34 6,761,882 +0.68(+2.47%)
Apr 14, 2016 28.14 28.20 27.24 27.66 8,669,698 -0.47(-1.66%)
Apr 13, 2016 27.97 28.16 27.44 28.12 5,723,184 +0.18(+0.65%)
Apr 12, 2016 27.85 28.14 27.39 27.94 6,044,361 +0.17(+0.63%)
Apr 11, 2016 27.72 28.15 27.59 27.77 7,989,180 +0.10(+0.35%)
Apr 08, 2016 28.02 28.05 27.41 27.67 7,391,424 -0.66(-2.31%)
Apr 07, 2016 28.87 29.10 28.14 28.33 5,103,444 -0.66(-2.29%)
Apr 06, 2016 29.04 29.19 28.42 28.99 5,204,017 +0.07(+0.24%)
Apr 05, 2016 29.29 29.36 28.83 28.92 4,502,795 -0.48(-1.64%)
Apr 04, 2016 30.05 30.08 29.36 29.40 5,506,091 -0.56(-1.86%)
Apr 01, 2016 30.69 30.73 29.92 29.96 5,401,522 -0.79(-2.56%)
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%)
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.