Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.73 34.99 33.38 34.49 219,048 -0.50(-1.43%)
Feb 26, 2016 35.02 35.46 34.79 34.99 133,227 +0.18(+0.52%)
Feb 25, 2016 34.81 35.18 34.55 34.81 125,990 +0.05(+0.14%)
Feb 24, 2016 33.92 34.78 33.90 34.76 116,693 +0.46(+1.34%)
Feb 23, 2016 34.62 34.92 34.08 34.30 142,467 -0.41(-1.18%)
Feb 22, 2016 34.67 35.26 34.58 34.71 150,908 +0.22(+0.64%)
Feb 19, 2016 33.96 34.84 33.10 34.49 139,206 +0.43(+1.26%)
Feb 18, 2016 34.11 34.50 33.88 34.06 161,299 -0.08(-0.23%)
Feb 17, 2016 33.85 34.33 33.83 34.14 206,964 +0.43(+1.28%)
Feb 16, 2016 33.04 34.06 32.98 33.71 173,613 +1.08(+3.31%)
Feb 12, 2016 32.05 32.63 32.63 32.63 287,300 +0.64(+2.00%)
Feb 11, 2016 32.08 32.45 31.93 31.99 230,526 -0.65(-1.99%)
Feb 10, 2016 32.52 33.49 32.51 32.64 157,051 +0.31(+0.96%)
Feb 09, 2016 32.14 32.86 31.98 32.33 230,682 -0.22(-0.68%)
Feb 08, 2016 32.14 33.08 31.93 32.55 273,650 +0.03(+0.09%)
Feb 05, 2016 33.47 33.98 32.50 32.52 153,016 -0.98(-2.93%)
Feb 04, 2016 33.75 34.60 33.48 33.50 129,039 -0.25(-0.74%)
Feb 03, 2016 33.89 34.52 32.98 33.75 205,813 +0.21(+0.63%)
Feb 02, 2016 33.90 34.43 33.47 33.54 240,091 -0.75(-2.19%)
Feb 01, 2016 33.87 34.83 33.62 34.29 175,861 +0.15(+0.44%)
Jan 29, 2016 33.01 34.16 33.01 34.14 346,698 +1.44(+4.40%)
Jan 28, 2016 33.13 33.20 32.50 32.70 145,356 -0.21(-0.64%)
Jan 27, 2016 33.36 33.36 32.58 32.91 251,519 -0.37(-1.11%)
Jan 26, 2016 34.11 35.53 32.41 33.28 332,738 +1.44(+4.52%)
Jan 25, 2016 31.57 32.24 30.90 31.84 221,734 +0.07(+0.22%)
Jan 22, 2016 30.58 31.82 29.71 31.77 489,478 +1.60(+5.30%)
Jan 21, 2016 30.48 30.62 29.79 30.17 235,096 -0.32(-1.05%)
Jan 20, 2016 30.70 31.98 29.84 30.49 229,554 -0.57(-1.84%)
Jan 19, 2016 31.20 31.38 30.78 31.06 120,587 +0.19(+0.62%)
Jan 15, 2016 30.53 30.87 30.87 30.87 165,900 -0.39(-1.25%)
Jan 14, 2016 31.28 31.71 31.02 31.26 73,705 +0.10(+0.32%)
Jan 13, 2016 32.02 32.30 31.04 31.16 137,049 -0.80(-2.50%)
Jan 12, 2016 31.80 32.04 31.53 31.96 159,666 +0.38(+1.20%)
Jan 11, 2016 31.50 32.04 31.14 31.58 76,552 +0.20(+0.64%)
Jan 08, 2016 31.66 31.93 31.25 31.38 120,556 -0.12(-0.38%)
Jan 07, 2016 31.93 32.03 31.38 31.50 98,857 -1.07(-3.29%)
Jan 06, 2016 32.05 32.64 31.97 32.57 142,995 +0.12(+0.37%)
Jan 05, 2016 32.70 32.77 32.13 32.45 57,007 -0.18(-0.55%)
Jan 04, 2016 33.25 33.26 32.46 32.63 119,524 -1.09(-3.23%)
Dec 31, 2015 34.43 33.72 33.72 33.72 109,900 -0.77(-2.23%)
Dec 30, 2015 34.76 35.67 34.41 34.49 60,779 -0.26(-0.75%)
Dec 29, 2015 34.67 34.95 34.41 34.75 39,400 +0.24(+0.70%)
Dec 28, 2015 34.36 34.63 33.92 34.51 56,511 +0.05(+0.15%)
Dec 24, 2015 34.20 34.46 34.46 34.46 26,900 +0.26(+0.76%)
Dec 23, 2015 33.64 34.33 33.51 34.20 65,706 +0.69(+2.06%)
Dec 22, 2015 32.91 33.53 32.80 33.51 85,716 +0.62(+1.89%)
Dec 21, 2015 33.04 33.55 32.60 32.89 118,980 -0.11(-0.33%)
Dec 18, 2015 33.84 33.87 33.84 33.00 327,484 -1.04(-3.06%)
Dec 17, 2015 34.91 35.30 34.00 34.04 62,927 -0.75(-2.16%)
Dec 16, 2015 34.51 34.88 31.80 34.79 137,637 +0.43(+1.25%)
Dec 15, 2015 34.93 34.93 34.25 34.36 185,947 -0.38(-1.09%)
Dec 14, 2015 35.08 35.47 34.57 34.74 307,579 -0.26(-0.74%)
Dec 11, 2015 33.77 35.21 33.77 35.00 365,780 +0.72(+2.10%)
Dec 10, 2015 33.95 34.31 33.53 34.28 144,404 +0.35(+1.03%)
Dec 09, 2015 34.45 34.76 33.90 33.93 90,162 -0.61(-1.77%)
Dec 08, 2015 34.69 35.10 34.43 34.54 84,921 -0.43(-1.23%)
Dec 07, 2015 35.24 35.31 34.80 34.97 101,384 -0.31(-0.88%)
Dec 04, 2015 35.10 35.81 35.10 35.28 96,714 +0.19(+0.54%)
Dec 03, 2015 35.79 36.40 35.06 35.09 147,827 -0.60(-1.68%)
Dec 02, 2015 36.13 36.35 35.61 35.69 89,757 -0.44(-1.22%)
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.