Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.70 29.90 29.62 29.63 9,709,420 +0.24(+0.82%)
Feb 26, 2016 29.85 29.85 29.37 29.39 5,289,872 -0.30(-1.00%)
Feb 25, 2016 29.50 29.71 29.33 29.69 6,525,516 +0.10(+0.33%)
Feb 24, 2016 29.17 29.69 29.04 29.59 6,236,585 -0.05(-0.16%)
Feb 23, 2016 30.03 30.04 29.61 29.64 4,427,970 -0.62(-2.04%)
Feb 22, 2016 30.02 30.26 29.97 30.25 5,797,867 +0.71(+2.41%)
Feb 19, 2016 29.49 29.69 29.40 29.54 5,014,309 -0.12(-0.41%)
Feb 18, 2016 29.91 29.92 29.59 29.66 5,400,757 -0.18(-0.62%)
Feb 17, 2016 29.44 29.90 29.44 29.85 6,775,518 +0.58(+1.97%)
Feb 16, 2016 29.21 29.30 29.05 29.27 8,597,963 +0.59(+2.07%)
Feb 12, 2016 28.42 28.68 28.68 28.68 6,217,797 +0.42(+1.47%)
Feb 11, 2016 28.15 28.42 28.02 28.26 11,972,004 -0.45(-1.56%)
Feb 10, 2016 28.95 29.23 28.71 28.71 11,909,468 +0.12(+0.42%)
Feb 09, 2016 28.52 28.90 28.32 28.59 10,924,728 -0.40(-1.38%)
Feb 08, 2016 29.01 29.09 28.64 28.99 10,340,469 -0.38(-1.28%)
Feb 05, 2016 29.66 29.67 29.25 29.37 7,987,323 -0.32(-1.08%)
Feb 04, 2016 29.73 30.05 29.53 29.69 11,661,334 +0.18(+0.60%)
Feb 03, 2016 29.08 29.54 28.57 29.51 16,015,652 +0.74(+2.56%)
Feb 02, 2016 29.20 29.21 28.70 28.77 9,164,208 -0.89(-3.00%)
Feb 01, 2016 29.52 29.72 29.36 29.66 6,585,760 -0.26(-0.86%)
Jan 29, 2016 29.47 29.93 29.37 29.92 9,690,260 +0.91(+3.12%)
Jan 28, 2016 29.08 29.15 28.78 29.01 9,524,302 +0.42(+1.49%)
Jan 27, 2016 28.69 28.99 28.41 28.59 7,747,729 -0.12(-0.42%)
Jan 26, 2016 28.47 28.76 28.43 28.71 5,349,049 +0.38(+1.33%)
Jan 25, 2016 28.61 28.72 28.31 28.33 8,395,023 -0.46(-1.61%)
Jan 22, 2016 28.72 28.80 28.52 28.80 16,284,044 +0.87(+3.13%)
Jan 21, 2016 27.85 28.25 27.59 27.92 9,805,686 +0.13(+0.46%)
Jan 20, 2016 27.74 27.99 27.17 27.79 12,303,300 -0.60(-2.12%)
Jan 19, 2016 28.68 28.68 28.19 28.40 8,402,419 +0.46(+1.66%)
Jan 15, 2016 28.02 27.93 27.93 27.93 10,456,642 -1.20(-4.13%)
Jan 14, 2016 28.77 29.20 28.58 29.13 11,200,918 +0.37(+1.28%)
Jan 13, 2016 29.43 29.46 28.69 28.76 10,052,491 -0.31(-1.07%)
Jan 12, 2016 29.20 29.35 28.87 29.08 9,052,212 +0.02(+0.08%)
Jan 11, 2016 29.32 29.32 28.78 29.05 7,857,925 -0.03(-0.11%)
Jan 08, 2016 29.58 29.65 29.03 29.08 10,271,107 -0.28(-0.96%)
Jan 07, 2016 29.63 29.91 29.35 29.37 11,047,432 -0.91(-3.02%)
Jan 06, 2016 30.29 30.46 30.16 30.28 8,096,397 -0.55(-1.79%)
Jan 05, 2016 30.89 30.91 30.74 30.83 6,698,647 +0.07(+0.23%)
Jan 04, 2016 30.78 30.78 30.48 30.76 8,425,610 -0.80(-2.54%)
Dec 31, 2015 31.66 31.56 31.56 31.56 8,175,281 -0.05(-0.15%)
Dec 30, 2015 31.77 31.82 31.58 31.61 6,768,555 -0.46(-1.42%)
Dec 29, 2015 32.13 32.16 32.00 32.07 7,757,868 +0.06(+0.20%)
Dec 28, 2015 32.00 32.01 31.86 32.00 5,698,882 -0.18(-0.57%)
Dec 24, 2015 32.17 32.19 32.19 32.19 3,320,385 -0.14(-0.42%)
Dec 23, 2015 32.13 32.33 32.13 32.32 10,326,383 +0.38(+1.20%)
Dec 22, 2015 31.70 31.94 31.66 31.94 9,450,779 +0.26(+0.83%)
Dec 21, 2015 31.78 31.78 31.48 31.67 8,342,519 +0.27(+0.86%)
Dec 18, 2015 31.62 31.62 31.40 31.40 9,046,576 -0.12(-0.38%)
Dec 17, 2015 31.88 31.93 31.51 31.52 9,346,770 -0.37(-1.16%)
Dec 16, 2015 31.58 32.05 31.43 31.89 13,329,476 +0.55(+1.76%)
Dec 15, 2015 31.22 31.42 31.19 31.34 11,041,814 +0.50(+1.61%)
Dec 14, 2015 30.71 30.86 30.43 30.84 11,219,462 +0.44(+1.46%)
Dec 11, 2015 30.62 30.63 30.36 30.40 10,106,064 -0.83(-2.66%)
Dec 10, 2015 31.40 31.50 31.19 31.23 9,580,598 -0.23(-0.73%)
Dec 09, 2015 31.61 31.90 31.37 31.46 9,970,209 -0.28(-0.90%)
Dec 08, 2015 31.47 31.74 31.37 31.74 8,386,045 -0.36(-1.13%)
Dec 07, 2015 32.34 32.34 32.02 32.11 7,777,641 -0.51(-1.57%)
Dec 04, 2015 32.22 32.66 32.16 32.62 5,191,207 +0.21(+0.63%)
Dec 03, 2015 32.71 32.72 32.28 32.41 8,175,149 -0.17(-0.53%)
Dec 02, 2015 32.78 32.78 32.44 32.59 5,815,177 -0.36(-1.10%)
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.