Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.68 30.23 29.33 30.18 3,635,381 +0.36(+1.22%)
Mar 30, 2016 30.10 30.27 29.63 29.81 3,567,762 -0.32(-1.07%)
Mar 29, 2016 30.42 30.44 29.85 30.14 3,501,475 -0.16(-0.51%)
Mar 28, 2016 29.81 30.63 29.78 30.29 3,006,430 +0.56(+1.87%)
Mar 24, 2016 29.95 29.74 29.74 29.74 4,493,796 -0.50(-1.67%)
Mar 23, 2016 30.33 30.51 30.10 30.24 2,979,185 -0.23(-0.76%)
Mar 22, 2016 31.00 31.12 30.03 30.47 4,153,577 -0.54(-1.75%)
Mar 21, 2016 31.28 31.39 31.02 31.02 2,916,997 -0.17(-0.54%)
Mar 18, 2016 31.34 31.69 30.95 31.19 5,694,328 -0.05(-0.17%)
Mar 17, 2016 30.99 31.37 30.81 31.24 3,981,260 +0.34(+1.09%)
Mar 16, 2016 30.90 31.09 30.70 30.90 3,424,444 +0.02(+0.06%)
Mar 15, 2016 31.82 32.16 30.66 30.88 5,283,325 -1.14(-3.56%)
Mar 14, 2016 31.64 32.21 31.59 32.02 2,345,730 +0.25(+0.77%)
Mar 11, 2016 32.35 32.35 31.57 31.78 3,479,476 -0.25(-0.77%)
Mar 10, 2016 32.07 32.21 31.55 32.02 3,756,289 +0.25(+0.79%)
Mar 09, 2016 31.74 32.25 31.56 31.77 5,269,177 +0.24(+0.76%)
Mar 08, 2016 31.50 31.80 31.19 31.53 4,817,536 +0.07(+0.23%)
Mar 07, 2016 30.64 31.84 30.43 31.46 5,538,738 +1.04(+3.43%)
Mar 04, 2016 29.95 30.52 29.54 30.42 5,631,002 +0.47(+1.58%)
Mar 03, 2016 29.72 30.10 29.49 29.94 4,728,985 +0.06(+0.21%)
Mar 02, 2016 29.72 30.26 29.65 29.88 4,974,938 +0.08(+0.28%)
Mar 01, 2016 30.04 30.26 29.30 29.79 3,645,076 -0.10(-0.34%)
Feb 29, 2016 29.73 30.04 29.35 29.90 6,206,580 -0.10(-0.32%)
Feb 26, 2016 30.15 30.36 29.56 29.99 5,992,277 +0.10(+0.32%)
Feb 25, 2016 30.11 30.24 28.31 29.90 8,948,437 +0.78(+2.66%)
Feb 24, 2016 28.69 29.24 28.15 29.12 5,531,286 +0.33(+1.16%)
Feb 23, 2016 29.05 29.14 28.65 28.79 3,924,653 -0.01(-0.02%)
Feb 22, 2016 28.49 29.15 28.49 28.80 3,772,805 +0.37(+1.28%)
Feb 19, 2016 28.37 28.74 27.76 28.43 4,045,939 -0.28(-0.98%)
Feb 18, 2016 28.08 28.85 27.68 28.71 4,766,270 +0.59(+2.10%)
Feb 17, 2016 27.43 28.27 27.29 28.12 5,219,755 +0.82(+3.00%)
Feb 16, 2016 26.60 27.43 26.39 27.30 3,944,033 +1.16(+4.44%)
Feb 12, 2016 25.57 26.14 26.14 26.14 3,071,768 +0.72(+2.82%)
Feb 11, 2016 25.45 25.94 25.13 25.43 3,565,566 -0.26(-1.00%)
Feb 10, 2016 26.58 26.60 25.27 25.68 6,674,299 -0.84(-3.16%)
Feb 09, 2016 27.12 27.54 26.34 26.52 5,550,581 -0.78(-2.84%)
Feb 08, 2016 26.59 28.06 26.57 27.30 8,142,734 +0.35(+1.31%)
Feb 05, 2016 26.28 27.47 26.23 26.94 10,448,265 +0.35(+1.30%)
Feb 04, 2016 32.75 28.96 26.23 26.60 35,225,780 -6.16(-18.80%)
Feb 03, 2016 32.33 32.92 31.56 32.75 5,223,803 +0.48(+1.49%)
Feb 02, 2016 31.83 32.39 31.29 32.27 8,658,299 +0.83(+2.65%)
Feb 01, 2016 31.43 31.65 30.37 31.44 6,966,433 -0.43(-1.35%)
Jan 29, 2016 31.01 31.95 30.81 31.87 4,127,694 +1.13(+3.67%)
Jan 28, 2016 31.38 31.45 30.23 30.74 4,660,290 -0.46(-1.48%)
Jan 27, 2016 31.15 31.84 31.04 31.20 4,585,661 +0.08(+0.25%)
Jan 26, 2016 30.47 31.38 30.33 31.13 3,317,347 +0.79(+2.60%)
Jan 25, 2016 30.87 30.99 30.26 30.34 3,033,848 -0.51(-1.66%)
Jan 22, 2016 30.21 30.89 30.21 30.85 3,556,286 +0.75(+2.49%)
Jan 21, 2016 29.30 30.42 29.12 30.10 4,381,897 +0.86(+2.94%)
Jan 20, 2016 29.11 29.43 28.31 29.24 6,233,226 -0.47(-1.57%)
Jan 19, 2016 31.17 31.17 29.44 29.71 7,122,414 -1.13(-3.68%)
Jan 15, 2016 30.86 30.85 30.85 30.85 5,795,118 -0.67(-2.13%)
Jan 14, 2016 32.08 32.38 31.20 31.52 6,968,315 -0.50(-1.56%)
Jan 13, 2016 31.70 32.49 31.33 32.02 6,055,495 -0.16(-0.50%)
Jan 12, 2016 32.28 33.07 31.67 32.18 7,091,198 +0.10(+0.30%)
Jan 11, 2016 31.58 32.51 31.01 32.08 15,165,515 +1.41(+4.60%)
Jan 08, 2016 32.56 32.86 30.46 30.67 10,136,755 -1.91(-5.86%)
Jan 07, 2016 31.65 33.35 31.55 32.58 12,005,081 +0.52(+1.62%)
Jan 06, 2016 31.40 32.14 31.33 32.06 7,539,487 +0.17(+0.54%)
Jan 05, 2016 31.86 32.18 31.61 31.89 8,135,943 +0.15(+0.46%)
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.