Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.32 28.32 27.39 27.58 4,700,091 -0.70(-2.49%)
Apr 28, 2016 28.50 28.59 28.24 28.29 3,298,568 -0.29(-1.00%)
Apr 27, 2016 28.34 28.61 28.04 28.57 3,779,380 +0.33(+1.16%)
Apr 26, 2016 28.05 28.28 27.81 28.25 4,129,900 +0.15(+0.52%)
Apr 25, 2016 28.41 28.52 27.94 28.10 3,512,883 -0.44(-1.54%)
Apr 22, 2016 28.84 29.02 28.36 28.54 5,990,515 -0.41(-1.42%)
Apr 21, 2016 28.84 29.13 28.69 28.95 5,635,892 +0.13(+0.46%)
Apr 20, 2016 28.71 29.29 28.68 28.82 4,966,899 +0.15(+0.51%)
Apr 19, 2016 28.46 28.75 28.25 28.67 5,031,610 +0.30(+1.06%)
Apr 18, 2016 28.38 28.75 28.15 28.37 6,030,635 +0.06(+0.20%)
Apr 15, 2016 27.72 28.37 27.70 28.32 6,767,734 +0.68(+2.47%)
Apr 14, 2016 28.11 28.18 27.21 27.63 8,677,201 -0.47(-1.66%)
Apr 13, 2016 27.95 28.13 27.42 28.10 5,728,137 +0.18(+0.65%)
Apr 12, 2016 27.83 28.11 27.37 27.92 6,049,592 +0.17(+0.63%)
Apr 11, 2016 27.70 28.13 27.57 27.74 7,996,095 +0.10(+0.35%)
Apr 08, 2016 27.99 28.02 27.39 27.65 7,397,821 -0.66(-2.31%)
Apr 07, 2016 28.84 29.07 28.11 28.30 5,107,861 -0.66(-2.28%)
Apr 06, 2016 29.02 29.17 28.39 28.96 5,208,521 +0.07(+0.24%)
Apr 05, 2016 29.26 29.33 28.80 28.89 4,506,692 -0.48(-1.64%)
Apr 04, 2016 30.03 30.05 29.33 29.37 5,510,856 -0.56(-1.86%)
Apr 01, 2016 30.66 30.70 29.90 29.93 5,406,198 -0.79(-2.56%)
Mar 31, 2016 30.72 30.97 30.41 30.72 4,107,071 -0.01(-0.02%)
Mar 30, 2016 31.09 31.24 30.55 30.73 3,394,738 -0.22(-0.72%)
Mar 29, 2016 31.07 31.12 30.79 30.95 3,676,198 +0.03(+0.09%)
Mar 28, 2016 30.31 31.15 30.31 30.92 3,824,989 +0.63(+2.07%)
Mar 24, 2016 30.27 30.29 30.29 30.29 3,763,296 +0.04(+0.14%)
Mar 23, 2016 30.37 30.54 29.89 30.25 3,625,396 -0.25(-0.82%)
Mar 22, 2016 30.74 30.90 30.35 30.50 4,423,518 -0.26(-0.84%)
Mar 21, 2016 31.11 31.30 30.48 30.76 5,056,271 -0.50(-1.60%)
Mar 18, 2016 30.74 31.70 30.61 31.26 7,712,158 +0.63(+2.05%)
Mar 17, 2016 30.24 30.77 30.06 30.64 4,209,334 +0.33(+1.08%)
Mar 16, 2016 30.05 30.31 29.55 30.31 5,388,545 +0.27(+0.90%)
Mar 15, 2016 30.68 31.06 29.90 30.04 6,362,584 -0.53(-1.73%)
Mar 14, 2016 30.79 31.06 30.33 30.57 4,290,694 -0.33(-1.08%)
Mar 11, 2016 30.95 31.11 30.65 30.90 4,820,431 +0.36(+1.16%)
Mar 10, 2016 30.89 30.96 30.22 30.54 4,519,795 -0.08(-0.25%)
Mar 09, 2016 30.50 30.91 30.33 30.62 4,164,988 +0.19(+0.61%)
Mar 08, 2016 30.76 30.92 30.41 30.43 4,541,837 -0.40(-1.30%)
Mar 07, 2016 30.57 31.13 30.57 30.83 3,978,013 +0.03(+0.09%)
Mar 04, 2016 30.49 30.74 30.39 30.81 6,176,742 +0.34(+1.11%)
Mar 03, 2016 30.38 30.66 30.05 30.47 4,817,297 +0.09(+0.30%)
Mar 02, 2016 30.12 30.41 29.86 30.38 4,488,501 +0.18(+0.60%)
Mar 01, 2016 30.04 30.27 29.82 30.20 3,768,977 +0.34(+1.13%)
Feb 29, 2016 30.04 30.06 29.64 29.86 5,946,343 -0.15(-0.51%)
Feb 26, 2016 30.38 30.41 29.58 30.01 6,476,643 +0.04(+0.14%)
Feb 25, 2016 29.86 30.11 29.41 29.97 6,365,489 +0.36(+1.21%)
Feb 24, 2016 28.66 29.75 28.25 29.61 9,664,495 +0.37(+1.28%)
Feb 23, 2016 29.02 30.06 28.00 29.24 23,599,518 +0.86(+3.04%)
Feb 22, 2016 27.98 28.82 27.88 28.37 9,781,930 +0.57(+2.06%)
Feb 19, 2016 28.18 28.22 26.83 27.80 8,845,538 -0.62(-2.19%)
Feb 18, 2016 28.11 28.44 27.75 28.42 7,444,049 +0.02(+0.07%)
Feb 17, 2016 28.30 28.55 28.24 28.40 8,239,125 +0.44(+1.56%)
Feb 16, 2016 27.34 28.34 26.98 27.97 7,483,935 +0.84(+3.11%)
Feb 12, 2016 26.30 27.12 27.12 27.12 6,478,068 +0.93(+3.56%)
Feb 11, 2016 26.48 27.07 26.07 26.19 7,762,405 -0.63(-2.34%)
Feb 10, 2016 27.50 27.62 26.76 26.82 7,242,222 -0.48(-1.77%)
Feb 09, 2016 27.28 27.57 26.81 27.30 5,956,496 -0.10(-0.35%)
Feb 08, 2016 27.64 27.94 26.96 27.40 8,173,960 -0.42(-1.52%)
Feb 05, 2016 28.53 28.53 27.75 27.82 7,902,988 -0.33(-1.18%)
Feb 04, 2016 27.60 28.21 27.28 28.15 10,173,114 -0.61(-2.11%)
Feb 03, 2016 28.32 28.98 27.63 28.76 6,483,473 +0.50(+1.76%)
Feb 02, 2016 28.49 28.75 27.88 28.26 6,062,228 -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.