Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.16 32.61 32.01 32.27 146,824 +0.25(+0.78%)
Feb 26, 2016 32.08 32.37 31.71 32.02 94,902 +0.06(+0.19%)
Feb 25, 2016 31.45 32.22 31.13 31.96 132,070 +0.71(+2.27%)
Feb 24, 2016 30.35 31.45 30.35 31.25 102,036 +0.50(+1.63%)
Feb 23, 2016 30.87 31.43 30.67 30.75 164,809 -0.25(-0.81%)
Feb 22, 2016 30.99 31.63 30.64 31.00 204,414 +0.22(+0.71%)
Feb 19, 2016 30.80 31.00 30.55 30.78 109,854 -0.13(-0.42%)
Feb 18, 2016 30.99 31.19 30.82 30.91 74,327 -0.10(-0.32%)
Feb 17, 2016 30.46 31.26 30.46 31.01 134,212 +0.85(+2.82%)
Feb 16, 2016 29.54 30.43 29.39 30.16 78,434 +0.98(+3.36%)
Feb 12, 2016 28.95 29.18 29.18 29.18 216,800 +0.46(+1.60%)
Feb 11, 2016 28.57 29.02 28.30 28.72 81,908 -0.41(-1.41%)
Feb 10, 2016 29.35 29.72 28.94 29.13 82,212 +0.06(+0.21%)
Feb 09, 2016 28.68 29.61 28.28 29.07 142,034 -0.13(-0.45%)
Feb 08, 2016 29.19 29.39 28.74 29.20 186,109 -0.39(-1.32%)
Feb 05, 2016 29.83 30.59 29.38 29.59 141,668 -0.37(-1.23%)
Feb 04, 2016 30.04 30.71 29.75 29.96 136,841 -0.19(-0.63%)
Feb 03, 2016 30.65 31.06 29.74 30.15 186,892 -0.38(-1.24%)
Feb 02, 2016 30.02 31.08 29.93 30.53 177,031 +0.06(+0.20%)
Feb 01, 2016 29.95 30.88 29.51 30.47 115,598 +0.35(+1.16%)
Jan 29, 2016 29.53 30.18 29.45 30.12 136,470 +0.62(+2.10%)
Jan 28, 2016 29.51 29.62 28.96 29.50 118,620 +0.23(+0.79%)
Jan 27, 2016 30.10 30.10 29.19 29.27 136,386 -0.83(-2.76%)
Jan 26, 2016 29.23 30.16 28.60 30.10 290,615 +1.14(+3.94%)
Jan 25, 2016 29.28 29.45 28.55 28.96 187,342 -0.46(-1.56%)
Jan 22, 2016 29.81 30.06 29.22 29.42 300,325 +0.18(+0.62%)
Jan 21, 2016 29.44 29.68 28.65 29.24 103,287 -0.09(-0.31%)
Jan 20, 2016 28.39 30.00 28.06 29.33 165,883 +0.41(+1.42%)
Jan 19, 2016 29.12 29.73 28.44 28.92 154,400 -0.02(-0.07%)
Jan 15, 2016 28.78 28.94 28.94 28.94 289,500 -0.64(-2.16%)
Jan 14, 2016 29.05 30.00 28.79 29.58 203,450 +0.53(+1.82%)
Jan 13, 2016 29.81 30.05 28.44 29.05 213,206 -0.76(-2.55%)
Jan 12, 2016 30.66 30.84 29.58 29.81 201,536 -0.64(-2.10%)
Jan 11, 2016 30.01 30.87 29.66 30.45 173,659 +0.50(+1.67%)
Jan 08, 2016 30.56 30.86 28.85 29.95 344,111 -0.49(-1.61%)
Jan 07, 2016 31.70 31.83 30.20 30.44 132,286 -1.89(-5.85%)
Jan 06, 2016 31.65 32.49 31.65 32.33 166,356 +0.44(+1.38%)
Jan 05, 2016 32.94 32.95 31.45 31.89 280,088 -0.81(-2.48%)
Jan 04, 2016 31.74 32.94 31.43 32.70 241,864 +0.30(+0.93%)
Dec 31, 2015 32.51 32.40 32.40 32.40 176,400 -0.09(-0.28%)
Dec 30, 2015 32.59 32.97 32.46 32.49 131,863 -0.36(-1.10%)
Dec 29, 2015 32.96 33.29 32.40 32.85 73,429 +0.22(+0.67%)
Dec 28, 2015 32.33 32.73 31.95 32.63 123,452 +0.15(+0.46%)
Dec 24, 2015 32.62 32.48 32.48 32.48 50,100 -0.46(-1.40%)
Dec 23, 2015 32.36 32.99 32.36 32.94 82,689 +0.50(+1.54%)
Dec 22, 2015 32.77 32.77 32.05 32.44 84,028 -0.12(-0.37%)
Dec 21, 2015 32.19 32.62 32.06 32.56 212,595 +0.51(+1.59%)
Dec 18, 2015 32.01 32.11 31.25 32.05 243,828 -0.27(-0.84%)
Dec 17, 2015 33.27 33.28 32.32 32.32 217,408 -0.58(-1.76%)
Dec 16, 2015 32.61 33.26 31.88 32.90 199,078 +0.52(+1.61%)
Dec 15, 2015 32.39 33.19 31.70 32.38 257,020 +0.07(+0.22%)
Dec 14, 2015 31.70 32.35 31.25 32.31 283,617 +0.77(+2.44%)
Dec 11, 2015 32.45 33.54 29.76 31.54 787,967 -4.05(-11.38%)
Dec 10, 2015 35.68 36.60 35.58 35.59 109,776 -0.26(-0.73%)
Dec 09, 2015 36.43 36.83 35.74 35.85 100,136 -0.62(-1.70%)
Dec 08, 2015 36.92 37.06 35.46 36.47 209,617 -0.78(-2.09%)
Dec 07, 2015 37.85 38.00 36.81 37.25 127,058 -0.82(-2.15%)
Dec 04, 2015 37.83 38.80 37.66 38.07 137,118 +0.23(+0.61%)
Dec 03, 2015 38.90 39.13 37.66 37.84 103,394 -0.82(-2.12%)
Dec 02, 2015 38.99 39.32 38.62 38.66 93,144 -0.48(-1.23%)
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.