Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.41 32.91 32.14 32.28 7,381,548 -0.22(-0.67%)
Mar 30, 2016 32.05 32.71 31.96 32.50 8,759,858 +0.79(+2.50%)
Mar 29, 2016 30.78 31.81 30.76 31.70 6,448,171 +1.05(+3.42%)
Mar 28, 2016 30.62 30.84 30.24 30.65 3,421,411 +0.18(+0.59%)
Mar 24, 2016 30.69 30.47 30.47 30.47 3,978,897 -0.35(-1.14%)
Mar 23, 2016 30.73 31.04 30.67 30.82 4,350,399 +0.04(+0.12%)
Mar 22, 2016 30.17 30.81 30.14 30.79 4,950,434 +0.47(+1.56%)
Mar 21, 2016 30.49 30.58 30.10 30.31 3,234,569 -0.15(-0.50%)
Mar 18, 2016 30.92 30.92 30.05 30.46 12,131,078 -0.38(-1.23%)
Mar 17, 2016 30.92 31.30 30.29 30.84 6,633,205 -0.18(-0.58%)
Mar 16, 2016 30.74 31.14 30.46 31.02 5,369,873 +0.29(+0.95%)
Mar 15, 2016 30.60 31.10 30.45 30.73 5,680,213 +0.07(+0.22%)
Mar 14, 2016 29.94 30.91 29.87 30.66 7,529,614 +0.84(+2.82%)
Mar 11, 2016 29.81 30.31 29.78 29.82 8,188,678 +0.26(+0.86%)
Mar 10, 2016 29.23 29.81 29.05 29.57 8,021,292 +0.37(+1.26%)
Mar 09, 2016 29.16 29.37 28.74 29.20 6,899,021 +0.08(+0.26%)
Mar 08, 2016 29.05 29.47 28.87 29.12 7,354,565 -0.19(-0.65%)
Mar 07, 2016 29.33 29.78 28.87 29.31 8,196,558 -0.20(-0.67%)
Mar 04, 2016 30.12 30.12 29.05 29.51 6,474,859 -0.31(-1.05%)
Mar 03, 2016 30.10 30.18 29.35 29.82 5,765,722 -0.46(-1.53%)
Mar 02, 2016 30.27 30.47 29.81 30.28 8,765,308 -0.19(-0.62%)
Mar 01, 2016 30.24 30.65 29.75 30.47 7,973,397 +0.51(+1.71%)
Feb 29, 2016 30.02 30.48 29.63 29.96 7,905,154 -0.21(-0.69%)
Feb 26, 2016 30.63 30.70 29.94 30.17 7,519,652 -0.41(-1.33%)
Feb 25, 2016 30.26 30.86 30.04 30.58 9,102,068 +0.58(+1.92%)
Feb 24, 2016 28.80 30.06 28.61 30.00 8,780,104 +0.93(+3.19%)
Feb 23, 2016 29.66 30.19 28.90 29.07 10,045,514 -0.75(-2.51%)
Feb 22, 2016 28.87 30.13 28.84 29.82 11,135,390 +1.26(+4.41%)
Feb 19, 2016 27.29 28.71 27.11 28.56 12,194,482 +1.24(+4.54%)
Feb 18, 2016 28.27 28.38 27.24 27.32 8,713,975 -0.54(-1.94%)
Feb 17, 2016 28.16 28.39 27.74 27.86 16,018,396 +0.03(+0.10%)
Feb 16, 2016 27.02 28.05 27.01 27.83 16,451,822 +1.23(+4.62%)
Feb 12, 2016 27.11 26.60 26.60 26.60 45,291,404 -2.27(-7.86%)
Feb 11, 2016 28.00 29.05 27.90 28.87 18,088,084 +0.35(+1.23%)
Feb 10, 2016 27.49 28.90 27.48 28.52 15,130,748 +1.27(+4.65%)
Feb 09, 2016 26.88 28.15 26.54 27.26 15,026,307 +0.09(+0.31%)
Feb 08, 2016 28.09 28.28 26.61 27.17 18,057,062 -1.71(-5.93%)
Feb 05, 2016 30.06 30.09 28.75 28.88 18,244,882 -1.33(-4.41%)
Feb 04, 2016 31.35 31.46 29.65 30.22 18,560,190 -1.12(-3.56%)
Feb 03, 2016 31.99 32.03 30.59 31.33 10,907,358 -0.28(-0.90%)
Feb 02, 2016 32.39 32.71 31.33 31.62 9,200,676 -1.18(-3.61%)
Feb 01, 2016 32.73 33.36 32.57 32.80 9,423,847 -0.14(-0.43%)
Jan 29, 2016 31.82 33.00 30.80 32.94 21,714,454 +0.97(+3.05%)
Jan 28, 2016 32.67 33.05 31.39 31.97 14,600,424 -0.26(-0.82%)
Jan 27, 2016 33.35 33.49 32.10 32.23 8,310,355 -1.16(-3.48%)
Jan 26, 2016 32.97 33.55 32.95 33.40 5,815,955 +0.54(+1.64%)
Jan 25, 2016 33.83 33.94 32.76 32.86 9,069,996 -1.13(-3.31%)
Jan 22, 2016 33.19 34.25 32.94 33.98 6,978,027 +1.29(+3.94%)
Jan 21, 2016 32.91 33.54 32.53 32.70 9,364,367 -0.14(-0.43%)
Jan 20, 2016 32.67 33.17 31.69 32.84 8,544,934 -0.42(-1.25%)
Jan 19, 2016 33.61 33.71 32.82 33.26 6,176,256 +0.23(+0.69%)
Jan 15, 2016 32.46 33.03 33.03 33.03 12,615,908 -0.46(-1.38%)
Jan 14, 2016 33.04 33.74 32.33 33.49 10,070,626 +0.51(+1.55%)
Jan 13, 2016 35.46 35.46 32.82 32.98 56,143,680 -2.14(-6.09%)
Jan 12, 2016 34.67 35.79 34.56 35.12 7,381,163 +0.86(+2.51%)
Jan 11, 2016 33.96 34.67 33.87 34.26 8,616,687 +0.47(+1.40%)
Jan 08, 2016 34.81 34.82 33.62 33.78 8,892,083 -0.53(-1.54%)
Jan 07, 2016 33.86 35.01 33.53 34.31 11,084,474 -0.49(-1.41%)
Jan 06, 2016 34.36 34.82 34.13 34.81 18,885,032 -0.33(-0.94%)
Jan 05, 2016 35.75 35.85 34.95 35.14 11,786,203 -0.45(-1.28%)
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.